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

7.000 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 7.020 7.020 6.670 7.000 24,323 +0.00(+0.00%)
Nov 25, 2020 6.980 7.050 6.890 7.000 20,300 +0.01(+0.14%)
Nov 24, 2020 6.840 7.070 6.840 6.990 60,017 +0.24(+3.56%)
Nov 23, 2020 6.770 6.876 6.710 6.750 92,753 -0.03(-0.44%)
Nov 20, 2020 6.800 6.840 6.720 6.780 49,600 -0.06(-0.88%)
Nov 19, 2020 6.820 6.880 6.714 6.840 29,753 -0.07(-1.01%)
Nov 18, 2020 7.080 7.200 6.865 6.910 48,691 -0.19(-2.68%)
Nov 17, 2020 7.110 7.196 6.975 7.100 23,291 -0.12(-1.66%)
Nov 16, 2020 7.030 7.260 6.880 7.220 102,458 +0.49(+7.28%)
Nov 13, 2020 6.500 6.840 6.500 6.730 37,500 +0.23(+3.54%)
Nov 12, 2020 6.500 6.700 6.450 6.500 91,123 -0.08(-1.22%)
Nov 11, 2020 6.730 6.730 6.480 6.580 40,360 -0.13(-1.94%)
Nov 10, 2020 6.820 6.900 6.510 6.710 61,175 -0.13(-1.90%)
Nov 09, 2020 6.620 6.930 6.140 6.840 180,562 +0.81(+13.43%)
Nov 06, 2020 6.260 6.275 5.960 6.030 39,000 -0.18(-2.90%)
Nov 05, 2020 5.860 6.270 5.860 6.210 195,887 +0.44(+7.63%)
Nov 04, 2020 5.550 5.840 5.550 5.770 46,915 +0.17(+3.04%)
Nov 03, 2020 5.550 5.622 5.520 5.600 77,645 +0.08(+1.45%)
Nov 02, 2020 5.560 5.580 5.500 5.520 153,135 -0.04(-0.72%)
Oct 30, 2020 5.500 5.650 5.495 5.560 190,100 -0.01(-0.18%)
Oct 29, 2020 5.630 5.650 5.530 5.570 76,312 -0.05(-0.89%)
Oct 28, 2020 5.490 5.660 5.410 5.620 64,656 -0.03(-0.53%)
Oct 27, 2020 5.870 6.110 5.500 5.650 122,324 +0.01(+0.18%)
Oct 26, 2020 5.500 5.800 5.380 5.640 82,389 +0.04(+0.71%)
Oct 23, 2020 5.580 5.635 5.500 5.600 46,900 -0.01(-0.18%)
Oct 22, 2020 5.410 5.730 5.385 5.610 57,252 +0.18(+3.31%)
Oct 21, 2020 5.410 5.500 5.380 5.430 29,941 +0.00(+0.00%)
Oct 20, 2020 5.300 5.510 5.300 5.430 31,729 +0.12(+2.26%)
Oct 19, 2020 5.320 5.440 5.280 5.310 42,244 +0.02(+0.38%)
Oct 16, 2020 5.370 5.375 5.250 5.290 52,700 -0.01(-0.19%)
Oct 15, 2020 5.250 5.350 5.140 5.300 50,873 -0.01(-0.19%)
Oct 14, 2020 5.460 5.460 5.180 5.310 112,938 -0.09(-1.67%)
Oct 13, 2020 5.300 5.450 5.280 5.400 69,520 +0.09(+1.69%)
Oct 12, 2020 5.420 5.450 5.240 5.310 52,637 -0.09(-1.67%)
Oct 09, 2020 5.350 5.450 5.210 5.400 191,500 -0.16(-2.88%)
Oct 08, 2020 5.640 5.640 5.460 5.560 71,664 -0.03(-0.54%)
Oct 07, 2020 5.510 5.650 5.480 5.590 67,636 +0.13(+2.38%)
Oct 06, 2020 5.430 5.800 5.340 5.460 152,076 +0.08(+1.49%)
Oct 05, 2020 5.220 5.570 5.220 5.380 131,178 +0.11(+2.09%)
Oct 02, 2020 5.160 5.290 5.120 5.270 63,600 -0.03(-0.57%)
Oct 01, 2020 5.180 5.345 5.146 5.300 65,053 +0.10(+1.92%)
Sep 30, 2020 5.230 5.360 5.150 5.200 80,712 -0.03(-0.57%)
Sep 29, 2020 5.090 5.320 5.050 5.230 83,669 +0.13(+2.55%)
Sep 28, 2020 5.300 5.370 5.095 5.100 81,735 -0.15(-2.86%)
Sep 25, 2020 5.130 5.284 5.130 5.250 115,800 +0.10(+1.94%)
Sep 24, 2020 5.250 5.330 5.100 5.150 121,669 -0.10(-1.90%)
Sep 23, 2020 5.380 5.482 5.150 5.250 159,965 -0.17(-3.14%)
Sep 22, 2020 5.510 5.510 5.200 5.420 166,368 -0.12(-2.17%)
Sep 21, 2020 5.600 5.640 5.320 5.540 294,139 -0.27(-4.65%)
Sep 18, 2020 5.150 5.850 5.033 5.810 638,700 +1.03(+21.55%)
Sep 17, 2020 4.630 4.820 4.440 4.780 183,023 -0.02(-0.42%)
Sep 16, 2020 4.950 4.950 4.736 4.800 107,930 +0.02(+0.42%)
Sep 15, 2020 4.700 4.930 4.670 4.780 140,118 +0.08(+1.70%)
Sep 14, 2020 4.310 4.790 4.270 4.700 204,301 +0.44(+10.33%)
Sep 11, 2020 4.250 4.280 4.050 4.260 79,500 +0.04(+0.95%)
Sep 10, 2020 4.180 4.300 4.090 4.220 84,604 +0.06(+1.44%)
Sep 09, 2020 4.270 4.300 4.150 4.160 81,695 -0.08(-1.89%)
Sep 08, 2020 4.110 4.420 4.020 4.240 599,988 +0.11(+2.66%)
Sep 04, 2020 4.100 4.170 3.960 4.130 138,700 +0.04(+0.98%)
Sep 03, 2020 4.040 4.200 3.980 4.090 135,550 +0.04(+0.99%)
Sep 02, 2020 4.190 4.190 4.030 4.050 55,086 -0.10(-2.41%)
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.