Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J. Alexander's Holdings Inc C (NY: JAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 10.10 10.10 9.620 9.930 102,086 -0.09(-0.90%)
Jun 29, 2016 9.680 10.16 9.600 10.02 54,023 +0.46(+4.81%)
Jun 28, 2016 9.760 9.840 9.550 9.560 55,448 -0.09(-0.93%)
Jun 27, 2016 10.26 10.26 9.610 9.650 36,395 -0.75(-7.21%)
Jun 24, 2016 10.00 10.45 10.00 10.40 95,623 -0.04(-0.38%)
Jun 23, 2016 10.57 10.57 10.33 10.44 28,967 +0.00(+0.00%)
Jun 22, 2016 10.46 10.63 10.39 10.44 17,309 -0.17(-1.60%)
Jun 21, 2016 10.59 10.73 10.47 10.61 77,291 +0.01(+0.09%)
Jun 20, 2016 10.62 10.90 10.50 10.60 68,899 +0.12(+1.15%)
Jun 17, 2016 10.59 10.79 10.43 10.48 113,764 -0.10(-0.95%)
Jun 16, 2016 10.39 10.60 10.05 10.58 64,755 +0.11(+1.05%)
Jun 15, 2016 10.53 10.75 10.45 10.47 53,454 -0.05(-0.48%)
Jun 14, 2016 10.17 10.81 10.17 10.52 67,287 +0.35(+3.44%)
Jun 13, 2016 10.00 10.38 10.00 10.17 67,783 -0.03(-0.29%)
Jun 10, 2016 10.42 10.55 10.16 10.20 73,640 -0.33(-3.13%)
Jun 09, 2016 10.60 10.71 10.40 10.53 88,141 -0.09(-0.85%)
Jun 08, 2016 10.71 10.71 10.46 10.62 73,253 -0.05(-0.47%)
Jun 07, 2016 10.71 10.83 10.62 10.67 89,419 -0.02(-0.19%)
Jun 06, 2016 10.60 10.85 10.54 10.69 76,534 +0.16(+1.52%)
Jun 03, 2016 10.60 10.77 10.50 10.53 64,506 -0.13(-1.22%)
Jun 02, 2016 10.66 10.73 10.50 10.66 57,835 +0.04(+0.38%)
Jun 01, 2016 10.35 10.79 10.23 10.62 68,848 +0.22(+2.12%)
May 31, 2016 10.31 10.47 9.970 10.40 108,282 +0.15(+1.46%)
May 27, 2016 9.930 10.25 10.25 10.25 52,200 +0.31(+3.12%)
May 26, 2016 10.11 10.27 9.910 9.940 72,381 -0.20(-1.97%)
May 25, 2016 9.850 10.24 9.800 10.14 100,506 +0.34(+3.47%)
May 24, 2016 9.720 9.910 9.530 9.800 150,545 +0.22(+2.30%)
May 23, 2016 9.650 9.790 9.545 9.580 63,715 -0.01(-0.10%)
May 20, 2016 9.560 9.650 9.470 9.590 62,892 +0.09(+0.95%)
May 19, 2016 9.400 9.610 9.400 9.500 61,313 +0.04(+0.42%)
May 18, 2016 9.530 9.535 9.270 9.460 24,645 -0.01(-0.11%)
May 17, 2016 9.560 9.600 9.450 9.470 31,888 -0.09(-0.94%)
May 16, 2016 9.550 9.700 9.410 9.560 23,121 +0.05(+0.53%)
May 13, 2016 9.700 9.700 9.380 9.510 40,035 -0.19(-1.96%)
May 12, 2016 9.560 9.960 9.550 9.700 67,133 +0.11(+1.15%)
May 11, 2016 9.580 9.660 9.480 9.590 30,792 -0.05(-0.52%)
May 10, 2016 9.220 9.740 9.220 9.640 32,508 +0.39(+4.22%)
May 09, 2016 9.640 9.640 9.180 9.250 34,114 -0.20(-2.12%)
May 06, 2016 9.610 9.770 9.370 9.450 34,533 -0.16(-1.66%)
May 05, 2016 9.900 9.910 9.570 9.610 20,096 -0.23(-2.34%)
May 04, 2016 10.19 10.30 9.780 9.840 121,063 -0.32(-3.15%)
May 03, 2016 10.17 10.26 10.05 10.16 17,159 -0.07(-0.68%)
May 02, 2016 10.30 10.32 10.13 10.23 14,136 -0.07(-0.68%)
Apr 29, 2016 10.20 10.32 10.13 10.30 26,848 +0.06(+0.59%)
Apr 28, 2016 10.33 10.43 10.24 10.24 15,920 -0.20(-1.92%)
Apr 27, 2016 10.45 10.56 10.35 10.44 37,410 -0.06(-0.57%)
Apr 26, 2016 10.10 10.55 10.08 10.50 45,540 +0.39(+3.86%)
Apr 25, 2016 10.26 10.26 10.00 10.11 15,071 -0.26(-2.51%)
Apr 22, 2016 10.28 10.49 10.28 10.37 15,329 +0.14(+1.37%)
Apr 21, 2016 10.20 10.34 10.11 10.23 21,164 -0.02(-0.20%)
Apr 20, 2016 10.17 10.40 10.02 10.25 18,774 -0.07(-0.68%)
Apr 19, 2016 10.66 10.72 10.03 10.32 32,097 -0.32(-3.01%)
Apr 18, 2016 10.74 10.76 10.53 10.64 36,636 -0.07(-0.65%)
Apr 15, 2016 10.48 10.78 10.48 10.71 25,169 +0.23(+2.19%)
Apr 14, 2016 10.44 10.80 10.34 10.48 27,175 +0.05(+0.48%)
Apr 13, 2016 10.25 10.43 10.01 10.43 26,401 +0.18(+1.76%)
Apr 12, 2016 10.25 10.32 10.10 10.25 17,301 -0.12(-1.16%)
Apr 11, 2016 10.74 10.75 10.33 10.37 20,287 -0.35(-3.26%)
Apr 08, 2016 10.63 10.75 10.52 10.72 14,211 +0.11(+1.04%)
Apr 07, 2016 10.64 10.67 10.46 10.61 33,330 -0.12(-1.12%)
Apr 06, 2016 10.83 10.86 10.65 10.73 48,692 -0.01(-0.09%)
Apr 05, 2016 10.62 10.80 10.62 10.74 20,519 -0.02(-0.19%)
Apr 04, 2016 10.57 10.82 10.56 10.76 29,025 +0.20(+1.89%)
Apr 01, 2016 10.48 10.66 10.45 10.56 127,924 +0.00(+0.00%)
Mar 31, 2016 10.81 10.88 10.48 10.56 58,833 -0.29(-2.67%)
Mar 30, 2016 10.27 11.03 10.27 10.85 30,317 +0.61(+5.96%)
Mar 29, 2016 9.570 10.29 9.570 10.24 28,121 +0.59(+6.11%)
Mar 28, 2016 9.530 9.750 9.415 9.650 86,088 +0.12(+1.26%)
Mar 24, 2016 9.600 9.530 9.530 9.530 69,900 -0.04(-0.42%)
Mar 23, 2016 9.450 9.610 9.357 9.570 72,617 +0.07(+0.74%)
Mar 22, 2016 9.360 9.590 9.280 9.500 84,076 +0.11(+1.17%)
Mar 21, 2016 9.410 9.530 9.380 9.390 74,173 -0.05(-0.53%)
Mar 18, 2016 9.500 9.540 9.360 9.440 349,901 -0.01(-0.11%)
Mar 17, 2016 9.500 9.500 9.370 9.450 76,796 +0.00(+0.00%)
Mar 16, 2016 9.380 9.530 9.320 9.450 124,714 +0.04(+0.43%)
Mar 15, 2016 9.450 9.500 9.310 9.410 72,033 -0.14(-1.47%)
Mar 14, 2016 9.530 9.690 9.470 9.550 38,141 +0.04(+0.42%)
Mar 11, 2016 9.350 9.620 9.350 9.510 48,004 +0.20(+2.15%)
Mar 10, 2016 9.750 9.750 9.160 9.310 98,471 -0.68(-6.81%)
Mar 09, 2016 9.940 10.05 9.890 9.990 57,589 +0.04(+0.40%)
Mar 08, 2016 10.03 10.07 9.940 9.950 22,279 -0.14(-1.39%)
Mar 07, 2016 10.00 10.16 9.960 10.09 59,955 +0.09(+0.90%)
Mar 04, 2016 9.800 10.09 9.800 10.00 123,128 +0.16(+1.63%)
Mar 03, 2016 10.42 10.42 9.750 9.840 82,933 -0.63(-6.02%)
Mar 02, 2016 10.65 10.65 10.35 10.47 28,067 -0.18(-1.69%)
Mar 01, 2016 10.41 10.85 10.35 10.65 34,469 +0.27(+2.60%)
Feb 29, 2016 10.87 10.87 10.25 10.38 27,732 -0.55(-5.03%)
Feb 26, 2016 10.03 10.97 9.890 10.93 46,051 +0.94(+9.41%)
Feb 25, 2016 8.870 10.08 8.870 9.990 49,693 +0.98(+10.88%)
Feb 24, 2016 9.220 9.220 8.650 9.010 92,448 -0.27(-2.91%)
Feb 23, 2016 9.370 9.500 9.240 9.280 42,868 -0.17(-1.80%)
Feb 22, 2016 9.420 9.500 9.270 9.450 78,825 +0.14(+1.50%)
Feb 19, 2016 9.050 9.360 9.010 9.310 43,365 +0.26(+2.87%)
Feb 18, 2016 9.250 9.250 9.000 9.050 54,022 -0.20(-2.16%)
Feb 17, 2016 9.290 9.460 9.200 9.250 58,089 -0.08(-0.86%)
Feb 16, 2016 9.020 9.390 8.960 9.330 51,019 +0.35(+3.90%)
Feb 12, 2016 9.200 8.980 8.980 8.980 49,800 -0.06(-0.66%)
Feb 11, 2016 8.930 9.220 8.620 9.040 27,893 -0.07(-0.77%)
Feb 10, 2016 9.120 9.440 9.100 9.110 40,522 +0.02(+0.22%)
Feb 09, 2016 9.090 9.170 8.810 9.090 226,539 -0.08(-0.87%)
Feb 08, 2016 9.010 9.280 8.990 9.170 28,342 +0.09(+0.99%)
Feb 05, 2016 9.200 9.380 8.970 9.080 160,603 -0.09(-0.98%)
Feb 04, 2016 9.240 9.460 9.140 9.170 62,458 -0.04(-0.43%)
Feb 03, 2016 9.240 9.300 9.080 9.210 35,239 +0.00(+0.00%)
Feb 02, 2016 9.240 9.343 8.900 9.210 75,283 -0.06(-0.65%)
Feb 01, 2016 9.320 9.525 9.200 9.270 35,617 -0.16(-1.70%)
Jan 29, 2016 9.230 9.470 9.220 9.430 87,950 +0.21(+2.28%)
Jan 28, 2016 9.450 9.570 9.150 9.220 46,742 -0.18(-1.91%)
Jan 27, 2016 9.540 9.640 9.370 9.400 95,288 -0.11(-1.16%)
Jan 26, 2016 9.790 9.815 9.310 9.510 127,304 -0.20(-2.06%)
Jan 25, 2016 9.980 10.05 9.650 9.710 40,150 -0.31(-3.09%)
Jan 22, 2016 10.57 10.57 9.950 10.02 49,859 -0.44(-4.21%)
Jan 21, 2016 10.50 10.63 10.25 10.46 35,521 +0.01(+0.10%)
Jan 20, 2016 9.970 10.51 9.880 10.45 56,046 +0.32(+3.16%)
Jan 19, 2016 10.18 10.22 9.990 10.13 24,822 +0.05(+0.50%)
Jan 15, 2016 9.970 10.08 10.08 10.08 49,300 -0.13(-1.27%)
Jan 14, 2016 10.08 10.27 9.950 10.21 15,796 +0.24(+2.41%)
Jan 13, 2016 10.00 10.43 9.830 9.970 36,045 -0.03(-0.30%)
Jan 12, 2016 10.37 10.48 9.960 10.00 34,413 -0.25(-2.44%)
Jan 11, 2016 9.734 10.36 9.790 10.25 32,441 +0.46(+4.70%)
Jan 08, 2016 10.34 10.34 9.710 9.790 46,030 -0.56(-5.41%)
Jan 07, 2016 10.34 10.53 10.34 10.35 27,669 -0.14(-1.33%)
Jan 06, 2016 10.67 10.70 10.36 10.49 92,816 -0.34(-3.14%)
Jan 05, 2016 10.75 10.89 10.18 10.83 39,933 +0.06(+0.56%)
Jan 04, 2016 10.88 10.91 10.67 10.77 65,719 -0.15(-1.37%)
Dec 31, 2015 11.06 10.92 10.92 10.92 32,600 -0.13(-1.18%)
Dec 30, 2015 11.37 11.42 10.96 11.05 16,174 -0.29(-2.56%)
Dec 29, 2015 11.38 11.55 11.24 11.34 8,960 -0.11(-0.96%)
Dec 28, 2015 11.39 11.70 11.39 11.45 16,482 +0.04(+0.35%)
Dec 24, 2015 11.53 11.41 11.41 11.41 5,600 -0.21(-1.81%)
Dec 23, 2015 11.47 11.64 11.26 11.62 25,755 +0.17(+1.48%)
Dec 22, 2015 11.26 11.57 11.19 11.45 30,942 +0.21(+1.87%)
Dec 21, 2015 11.98 11.98 11.00 11.24 47,730 -0.32(-2.77%)
Dec 18, 2015 10.61 12.10 10.61 11.56 242,258 +0.89(+8.34%)
Dec 17, 2015 10.80 10.94 10.58 10.67 41,018 -0.07(-0.65%)
Dec 16, 2015 10.66 10.78 10.55 10.74 47,011 +0.14(+1.32%)
Dec 15, 2015 10.37 10.76 10.19 10.60 77,740 +0.39(+3.82%)
Dec 14, 2015 10.10 10.32 10.07 10.21 63,576 -0.06(-0.58%)
Dec 11, 2015 10.26 10.40 10.22 10.27 74,573 -0.21(-2.00%)
Dec 10, 2015 10.50 10.62 10.37 10.48 28,107 -0.02(-0.19%)
Dec 09, 2015 10.65 10.74 10.41 10.50 116,582 -0.15(-1.41%)
Dec 08, 2015 10.50 10.75 10.06 10.65 41,355 +0.17(+1.62%)
Dec 07, 2015 10.46 10.71 10.32 10.48 117,187 -0.03(-0.29%)
Dec 04, 2015 10.50 10.65 10.46 10.51 55,684 -0.01(-0.10%)
Dec 03, 2015 10.70 10.76 10.46 10.52 69,722 -0.11(-1.03%)
Dec 02, 2015 10.78 10.93 10.60 10.63 71,251 -0.05(-0.47%)
Dec 01, 2015 10.71 10.78 10.62 10.68 45,495 +0.04(+0.38%)
Nov 30, 2015 10.50 10.67 10.48 10.64 50,547 +0.12(+1.14%)
Nov 27, 2015 10.56 10.61 10.35 10.52 11,278 -0.07(-0.66%)
Nov 25, 2015 10.56 10.59 10.59 10.59 54,000 -0.04(-0.38%)
Nov 24, 2015 10.23 10.68 10.07 10.63 61,237 +0.41(+4.01%)
Nov 23, 2015 10.48 10.53 10.20 10.22 86,376 -0.17(-1.64%)
Nov 20, 2015 10.35 10.50 10.22 10.39 84,983 +0.13(+1.27%)
Nov 19, 2015 10.50 10.65 10.20 10.26 67,823 -0.17(-1.63%)
Nov 18, 2015 10.19 10.47 10.19 10.43 53,001 +0.13(+1.26%)
Nov 17, 2015 10.30 10.38 10.17 10.30 37,248 -0.04(-0.39%)
Nov 16, 2015 10.18 10.40 10.15 10.34 37,310 +0.09(+0.88%)
Nov 13, 2015 10.35 10.35 10.10 10.25 73,151 -0.09(-0.87%)
Nov 12, 2015 10.24 10.47 10.17 10.34 46,534 +0.04(+0.39%)
Nov 11, 2015 10.29 10.50 10.11 10.30 149,370 -0.11(-1.06%)
Nov 10, 2015 10.49 10.50 10.35 10.41 46,692 -0.06(-0.57%)
Nov 09, 2015 10.62 10.71 10.41 10.47 63,779 -0.29(-2.70%)
Nov 06, 2015 10.50 10.86 10.50 10.76 103,935 +0.27(+2.57%)
Nov 05, 2015 10.40 10.69 10.28 10.49 71,583 +0.09(+0.87%)
Nov 04, 2015 10.37 10.58 10.22 10.40 68,534 +0.10(+0.97%)
Nov 03, 2015 9.840 10.33 9.800 10.30 68,931 +0.40(+4.04%)
Nov 02, 2015 9.650 9.938 9.650 9.900 55,274 +0.26(+2.70%)
Oct 30, 2015 9.510 9.740 9.510 9.640 232,676 +0.13(+1.37%)
Oct 29, 2015 9.620 9.880 9.500 9.510 67,033 -0.11(-1.14%)
Oct 28, 2015 9.740 9.740 9.510 9.620 351,644 -0.09(-0.93%)
Oct 27, 2015 9.850 10.00 9.600 9.710 60,205 -0.19(-1.92%)
Oct 26, 2015 9.930 10.06 9.860 9.900 39,928 -0.03(-0.30%)
Oct 23, 2015 10.14 10.14 9.930 9.930 54,544 -0.07(-0.70%)
Oct 22, 2015 10.02 10.14 9.870 10.00 68,106 +0.13(+1.32%)
Oct 21, 2015 10.07 10.21 9.800 9.870 32,155 -0.13(-1.30%)
Oct 20, 2015 10.15 10.27 9.850 10.00 70,464 -0.17(-1.67%)
Oct 19, 2015 10.23 10.33 10.15 10.17 40,638 -0.13(-1.26%)
Oct 16, 2015 10.38 10.44 10.24 10.30 80,984 -0.01(-0.10%)
Oct 15, 2015 10.33 10.42 10.20 10.31 118,255 +0.00(+0.00%)
Oct 14, 2015 10.38 10.46 10.30 10.31 148,780 -0.08(-0.77%)
Oct 13, 2015 10.51 10.55 10.35 10.39 80,651 -0.20(-1.89%)
Oct 12, 2015 10.52 10.75 10.45 10.59 105,870 +0.23(+2.22%)
Oct 09, 2015 10.35 10.37 10.25 10.36 152,355 +0.04(+0.39%)
Oct 08, 2015 10.25 10.35 10.23 10.32 127,267 +0.02(+0.19%)
Oct 07, 2015 10.48 10.70 10.22 10.30 241,812 +0.00(+0.00%)
Oct 06, 2015 10.60 10.62 10.16 10.30 275,727 -0.40(-3.74%)
Oct 05, 2015 10.54 11.16 10.40 10.70 270,590 +0.08(+0.75%)
Oct 02, 2015 10.35 10.62 9.930 10.62 235,761 +0.13(+1.24%)
Oct 01, 2015 10.00 10.51 9.990 10.49 336,607 +0.52(+5.22%)
Sep 30, 2015 10.00 10.15 9.730 9.970 402,349 +0.24(+2.47%)
Sep 29, 2015 10.25 10.87 9.080 9.730 782,356 -1.02(-9.49%)
Sep 28, 2015 11.23 11.23 10.75 10.75 6,689 -0.85(-7.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.