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

11.54 USD -0.21 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 11.69 11.79 11.53 11.54 6,164 -0.21(-1.79%)
Jun 14, 2021 11.77 11.79 11.48 11.75 19,864 +0.08(+0.69%)
Jun 11, 2021 11.70 11.84 11.53 11.67 20,977 -0.15(-1.27%)
Jun 10, 2021 11.83 11.88 11.66 11.82 23,936 -0.04(-0.33%)
Jun 09, 2021 11.76 11.91 11.73 11.86 4,710 +0.05(+0.42%)
Jun 08, 2021 11.67 11.88 11.55 11.81 36,943 -0.03(-0.25%)
Jun 07, 2021 11.76 11.95 11.75 11.84 10,972 -0.01(-0.08%)
Jun 04, 2021 11.86 11.86 11.67 11.85 14,328 +0.07(+0.59%)
Jun 03, 2021 11.91 11.99 11.66 11.78 15,823 -0.28(-2.32%)
Jun 02, 2021 12.17 12.25 11.88 12.06 7,507 -0.12(-0.99%)
Jun 01, 2021 12.06 12.25 11.80 12.18 19,295 +0.17(+1.42%)
May 28, 2021 11.81 12.02 11.76 12.01 23,552 +0.21(+1.78%)
May 27, 2021 11.77 11.91 11.76 11.80 8,892 +0.02(+0.17%)
May 26, 2021 11.67 11.90 11.67 11.78 25,694 +0.08(+0.68%)
May 25, 2021 11.77 11.87 11.57 11.70 54,209 -0.09(-0.76%)
May 24, 2021 11.63 11.85 11.48 11.79 34,814 +0.32(+2.79%)
May 21, 2021 11.95 12.03 11.47 11.47 41,340 -0.33(-2.80%)
May 20, 2021 11.74 11.91 11.54 11.80 16,663 +0.03(+0.25%)
May 19, 2021 11.72 11.93 11.44 11.77 14,294 -0.15(-1.26%)
May 18, 2021 11.51 12.26 11.51 11.92 59,799 +0.57(+5.02%)
May 17, 2021 11.47 11.48 11.01 11.35 36,995 -0.08(-0.70%)
May 14, 2021 11.45 11.63 11.25 11.43 23,158 +0.13(+1.15%)
May 13, 2021 11.16 11.47 11.03 11.30 91,826 +0.30(+2.73%)
May 12, 2021 11.64 11.64 10.90 11.00 42,255 -0.60(-5.17%)
May 11, 2021 10.98 11.75 10.69 11.60 45,855 +0.40(+3.57%)
May 10, 2021 10.78 11.20 10.50 11.20 40,002 +0.38(+3.51%)
May 07, 2021 10.71 10.89 10.66 10.82 13,529 +0.12(+1.12%)
May 06, 2021 10.89 10.99 10.64 10.70 18,137 -0.23(-2.10%)
May 05, 2021 10.84 11.00 10.74 10.93 17,420 +0.23(+2.15%)
May 04, 2021 10.45 11.00 10.30 10.70 40,791 +0.24(+2.29%)
May 03, 2021 10.41 10.59 10.27 10.46 40,018 +0.19(+1.85%)
Apr 30, 2021 10.32 10.44 10.20 10.27 35,200 -0.05(-0.48%)
Apr 29, 2021 10.12 10.32 10.04 10.32 40,812 +0.24(+2.38%)
Apr 28, 2021 9.800 10.15 9.680 10.08 17,514 +0.34(+3.49%)
Apr 27, 2021 9.670 9.860 9.590 9.740 22,351 +0.03(+0.31%)
Apr 26, 2021 9.980 10.15 9.710 9.710 24,123 -0.37(-3.67%)
Apr 23, 2021 10.04 10.15 9.890 10.08 10,800 +0.00(+0.00%)
Apr 22, 2021 10.02 10.15 9.960 10.08 47,908 +0.00(+0.00%)
Apr 21, 2021 9.890 10.15 9.890 10.08 21,214 +0.11(+1.10%)
Apr 20, 2021 9.960 10.05 9.780 9.970 39,339 +0.21(+2.15%)
Apr 19, 2021 9.980 10.17 9.580 9.760 52,353 -0.30(-2.98%)
Apr 16, 2021 10.06 10.19 10.00 10.06 13,800 -0.11(-1.08%)
Apr 15, 2021 10.02 10.18 9.940 10.17 23,828 +0.10(+0.99%)
Apr 14, 2021 10.07 10.20 10.03 10.07 13,823 -0.08(-0.79%)
Apr 13, 2021 10.05 10.19 9.960 10.15 20,168 +0.15(+1.50%)
Apr 12, 2021 10.10 10.14 9.900 10.00 25,204 -0.08(-0.79%)
Apr 09, 2021 10.05 10.24 10.03 10.08 18,100 -0.02(-0.20%)
Apr 08, 2021 9.980 10.20 9.910 10.10 21,707 +0.07(+0.70%)
Apr 07, 2021 10.09 10.22 9.910 10.03 31,279 -0.15(-1.47%)
Apr 06, 2021 9.940 10.25 9.940 10.18 21,266 +0.15(+1.50%)
Apr 05, 2021 10.00 10.12 9.890 10.03 17,314 +0.11(+1.11%)
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.