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 (%)
Sep 29, 2021 14.00 14.00 14.00 0 +0.02(+0.14%)
Sep 28, 2021 13.98 14.00 13.98 13.98 151,653 +0.00(+0.00%)
Sep 27, 2021 13.97 13.99 13.97 13.98 114,477 +0.01(+0.07%)
Sep 24, 2021 13.97 13.98 13.97 13.97 40,546 -0.01(-0.07%)
Sep 23, 2021 13.98 13.98 13.97 13.98 26,546 +0.00(+0.00%)
Sep 22, 2021 13.98 13.98 13.97 13.98 20,569 +0.02(+0.14%)
Sep 21, 2021 13.96 13.98 13.96 13.96 91,842 +0.00(+0.00%)
Sep 20, 2021 13.94 13.99 13.93 13.96 156,942 +0.02(+0.14%)
Sep 17, 2021 13.94 13.98 13.94 13.94 118,847 +0.00(+0.00%)
Sep 16, 2021 13.95 14.00 13.94 13.94 86,792 +0.00(+0.00%)
Sep 15, 2021 13.96 13.97 13.94 13.94 94,010 -0.01(-0.07%)
Sep 14, 2021 13.96 13.96 13.94 13.95 48,140 -0.01(-0.07%)
Sep 13, 2021 13.95 13.96 13.95 13.96 19,551 +0.01(+0.07%)
Sep 10, 2021 13.97 13.97 13.93 13.95 174,424 +0.00(+0.00%)
Sep 09, 2021 13.96 13.96 13.95 13.95 307,277 -0.01(-0.07%)
Sep 08, 2021 13.94 13.96 13.94 13.96 181,746 +0.03(+0.22%)
Sep 07, 2021 13.94 13.94 13.92 13.93 263,928 -0.01(-0.07%)
Sep 03, 2021 13.93 13.95 13.93 13.94 25,210 +0.01(+0.07%)
Sep 02, 2021 13.93 13.95 13.93 13.93 21,124 -0.01(-0.07%)
Sep 01, 2021 13.95 13.95 13.92 13.94 39,477 +0.02(+0.14%)
Aug 31, 2021 13.95 13.95 13.89 13.92 1,461,819 +0.02(+0.14%)
Aug 30, 2021 13.89 13.92 13.89 13.90 224,382 +0.02(+0.14%)
Aug 27, 2021 13.90 13.92 13.88 13.88 130,009 -0.02(-0.14%)
Aug 26, 2021 13.90 13.91 13.89 13.90 69,885 +0.00(+0.00%)
Aug 25, 2021 13.90 13.90 13.88 13.90 29,831 +0.00(+0.00%)
Aug 24, 2021 13.90 13.92 13.89 13.90 135,390 +0.00(+0.00%)
Aug 23, 2021 13.88 13.93 13.87 13.90 234,766 +0.03(+0.22%)
Aug 20, 2021 13.86 13.88 13.86 13.87 23,671 +0.02(+0.14%)
Aug 19, 2021 13.85 13.88 13.85 13.85 81,514 -0.06(-0.43%)
Aug 18, 2021 13.90 13.92 13.89 13.91 15,071 +0.03(+0.22%)
Aug 17, 2021 13.98 13.98 13.87 13.88 110,249 -0.02(-0.14%)
Aug 16, 2021 13.85 13.90 13.85 13.90 15,039 -0.02(-0.14%)
Aug 13, 2021 13.86 13.92 13.86 13.92 45,407 +0.01(+0.07%)
Aug 12, 2021 13.84 13.91 13.84 13.91 112,826 +0.02(+0.14%)
Aug 11, 2021 13.81 13.90 13.81 13.89 32,621 +0.07(+0.51%)
Aug 10, 2021 13.79 13.84 13.79 13.82 22,634 +0.02(+0.14%)
Aug 09, 2021 13.79 13.81 13.79 13.80 25,877 +0.01(+0.07%)
Aug 06, 2021 13.82 13.85 13.79 13.79 25,974 -0.02(-0.14%)
Aug 05, 2021 13.79 13.83 13.79 13.81 7,505 +0.01(+0.07%)
Aug 04, 2021 13.79 13.82 13.79 13.80 20,679 +0.00(+0.00%)
Aug 03, 2021 13.83 13.83 13.79 13.80 86,416 -0.04(-0.29%)
Aug 02, 2021 13.88 13.90 13.82 13.84 26,556 +0.03(+0.22%)
Jul 30, 2021 13.84 13.89 13.81 13.81 23,843 -0.04(-0.29%)
Jul 29, 2021 13.85 13.86 13.84 13.85 22,929 +0.02(+0.14%)
Jul 28, 2021 13.85 13.87 13.79 13.83 42,826 -0.03(-0.22%)
Jul 27, 2021 13.75 13.87 13.75 13.86 178,620 +0.09(+0.65%)
Jul 26, 2021 13.79 13.82 13.75 13.77 41,669 +0.02(+0.15%)
Jul 23, 2021 13.75 13.82 13.74 13.75 86,201 +0.00(+0.00%)
Jul 22, 2021 13.79 13.80 13.75 13.75 114,429 +0.00(+0.00%)
Jul 21, 2021 13.75 13.83 13.75 13.75 170,239 +0.00(+0.00%)
Jul 20, 2021 13.82 13.82 13.75 13.75 399,120 -0.01(-0.07%)
Jul 19, 2021 13.81 13.81 13.74 13.76 216,763 +0.01(+0.07%)
Jul 16, 2021 13.83 13.83 13.74 13.75 109,374 +0.00(+0.00%)
Jul 15, 2021 13.75 13.86 13.73 13.75 37,170 +0.02(+0.15%)
Jul 14, 2021 13.75 13.75 13.72 13.73 72,906 -0.01(-0.07%)
Jul 13, 2021 13.72 13.75 13.72 13.74 259,490 +0.00(+0.00%)
Jul 12, 2021 13.72 13.75 13.70 13.74 111,791 +0.02(+0.15%)
Jul 09, 2021 13.71 13.73 13.70 13.72 267,889 +0.02(+0.15%)
Jul 08, 2021 13.78 13.78 13.69 13.70 679,542 -0.07(-0.51%)
Jul 07, 2021 13.74 13.79 13.74 13.77 159,383 +0.03(+0.22%)
Jul 06, 2021 13.80 13.81 13.73 13.74 1,272,582 -0.06(-0.43%)
Jul 02, 2021 13.84 13.87 13.75 13.80 2,753,090 +1.54(+12.56%)
Jul 01, 2021 11.49 12.40 11.49 12.26 35,670 +0.62(+5.33%)
Jun 30, 2021 11.47 11.69 11.32 11.64 30,383 +0.15(+1.31%)
Jun 29, 2021 11.48 11.57 11.26 11.49 11,481 +0.07(+0.61%)
Jun 28, 2021 11.25 11.45 11.00 11.42 40,441 +0.22(+1.96%)
Jun 25, 2021 11.35 11.35 11.11 11.20 31,785 -0.19(-1.67%)
Jun 24, 2021 11.27 11.46 11.27 11.39 11,160 -0.06(-0.52%)
Jun 23, 2021 11.27 11.47 11.05 11.45 19,644 +0.07(+0.61%)
Jun 22, 2021 11.23 11.63 11.21 11.38 11,086 -0.27(-2.32%)
Jun 21, 2021 11.53 11.68 11.35 11.65 18,173 -0.01(-0.09%)
Jun 18, 2021 11.19 11.66 11.06 11.66 39,662 +0.22(+1.92%)
Jun 17, 2021 11.33 11.50 11.18 11.44 16,323 -0.11(-0.95%)
Jun 16, 2021 11.42 11.59 11.20 11.55 19,652 +0.01(+0.09%)
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 41,034 -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 39,177 +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%)
Apr 01, 2021 9.600 9.990 9.600 9.920 37,400 +0.28(+2.90%)
Mar 31, 2021 9.650 9.680 9.530 9.640 28,333 +0.03(+0.31%)
Mar 30, 2021 9.580 9.640 9.390 9.610 31,783 +0.11(+1.16%)
Mar 29, 2021 9.610 9.610 9.220 9.500 53,720 -0.16(-1.66%)
Mar 26, 2021 9.630 9.680 9.440 9.660 24,900 +0.16(+1.68%)
Mar 25, 2021 9.050 9.500 8.960 9.500 362,091 +0.48(+5.32%)
Mar 24, 2021 9.270 9.360 8.930 9.020 66,576 -0.15(-1.64%)
Mar 23, 2021 9.320 9.500 9.090 9.170 29,671 -0.19(-2.03%)
Mar 22, 2021 9.710 9.710 9.330 9.360 46,531 -0.21(-2.19%)
Mar 19, 2021 9.800 10.00 9.430 9.570 96,500 -0.27(-2.74%)
Mar 18, 2021 9.870 10.49 9.730 9.840 100,998 -0.02(-0.20%)
Mar 17, 2021 9.390 10.10 9.390 9.860 81,401 +0.32(+3.35%)
Mar 16, 2021 9.530 9.880 9.450 9.540 55,217 -0.06(-0.63%)
Mar 15, 2021 9.330 10.10 9.250 9.600 60,367 +0.25(+2.67%)
Mar 12, 2021 8.900 9.380 8.900 9.350 24,800 +0.39(+4.35%)
Mar 11, 2021 8.890 9.070 8.890 8.960 35,313 +0.01(+0.11%)
Mar 10, 2021 9.060 9.270 8.930 8.950 33,464 -0.08(-0.89%)
Mar 09, 2021 9.230 9.245 8.810 9.030 41,058 -0.11(-1.20%)
Mar 08, 2021 8.830 9.230 8.810 9.140 47,179 +0.39(+4.46%)
Mar 05, 2021 8.680 9.020 8.630 8.750 36,000 +0.12(+1.39%)
Mar 04, 2021 9.030 9.030 8.430 8.630 45,494 -0.26(-2.92%)
Mar 03, 2021 8.890 9.000 8.710 8.890 24,533 -0.02(-0.22%)
Mar 02, 2021 9.040 9.210 8.830 8.910 25,304 -0.13(-1.44%)
Mar 01, 2021 8.920 9.180 8.825 9.040 38,827 +0.29(+3.31%)
Feb 26, 2021 8.540 8.880 8.340 8.750 24,900 +0.30(+3.55%)
Feb 25, 2021 8.630 8.700 8.340 8.450 21,564 -0.16(-1.86%)
Feb 24, 2021 8.480 8.885 8.460 8.610 42,139 +0.07(+0.82%)
Feb 23, 2021 8.690 8.792 8.280 8.540 53,725 -0.19(-2.18%)
Feb 22, 2021 8.580 8.980 8.580 8.730 20,734 +0.18(+2.11%)
Feb 19, 2021 8.360 8.590 8.210 8.550 27,400 +0.30(+3.64%)
Feb 18, 2021 8.130 8.350 8.130 8.250 52,068 -0.06(-0.72%)
Feb 17, 2021 8.270 8.350 8.170 8.310 45,669 +0.02(+0.24%)
Feb 16, 2021 8.360 8.360 7.980 8.290 78,773 -0.05(-0.60%)
Feb 12, 2021 8.740 8.830 8.320 8.340 31,500 -0.22(-2.57%)
Feb 11, 2021 8.450 8.620 8.213 8.560 79,344 +0.24(+2.88%)
Feb 10, 2021 7.980 8.600 7.980 8.320 110,365 +0.44(+5.58%)
Feb 09, 2021 8.100 8.135 7.810 7.880 33,002 -0.22(-2.72%)
Feb 08, 2021 8.000 8.190 7.890 8.100 27,813 +0.22(+2.79%)
Feb 05, 2021 7.620 7.940 7.620 7.880 20,400 +0.26(+3.41%)
Feb 04, 2021 7.480 7.650 7.360 7.620 46,551 +0.18(+2.42%)
Feb 03, 2021 7.490 7.500 7.390 7.440 22,401 +0.03(+0.40%)
Feb 02, 2021 7.350 7.490 7.250 7.410 16,830 +0.11(+1.51%)
Feb 01, 2021 7.380 7.490 7.150 7.300 32,546 -0.04(-0.54%)
Jan 29, 2021 7.250 7.490 7.108 7.340 76,700 +0.10(+1.38%)
Jan 28, 2021 7.160 7.435 6.830 7.240 76,004 +0.10(+1.40%)
Jan 27, 2021 6.980 7.180 6.886 7.140 44,145 +0.05(+0.71%)
Jan 26, 2021 7.250 7.301 6.950 7.090 52,333 -0.13(-1.80%)
Jan 25, 2021 7.440 7.620 7.200 7.220 72,770 -0.31(-4.12%)
Jan 22, 2021 7.640 7.670 7.480 7.530 19,100 -0.12(-1.57%)
Jan 21, 2021 7.580 7.670 7.430 7.650 31,097 +0.07(+0.92%)
Jan 20, 2021 7.680 7.750 7.540 7.580 38,718 -0.05(-0.66%)
Jan 19, 2021 7.590 7.695 7.504 7.630 37,390 +0.13(+1.73%)
Jan 15, 2021 7.610 7.690 7.500 7.500 56,300 -0.09(-1.19%)
Jan 14, 2021 7.460 7.630 7.440 7.590 50,498 +0.24(+3.27%)
Jan 13, 2021 7.320 7.400 7.240 7.350 40,938 -0.01(-0.14%)
Jan 12, 2021 7.350 7.500 7.350 7.360 19,176 -0.03(-0.41%)
Jan 11, 2021 7.540 7.700 7.350 7.390 47,517 -0.17(-2.25%)
Jan 08, 2021 7.670 7.675 7.480 7.560 42,900 -0.03(-0.40%)
Jan 07, 2021 7.370 7.800 7.320 7.590 153,097 +0.29(+3.97%)
Jan 06, 2021 7.320 7.390 7.150 7.300 72,107 +0.09(+1.25%)
Jan 05, 2021 7.240 7.330 7.170 7.210 36,362 +0.02(+0.28%)
Jan 04, 2021 7.370 7.370 7.150 7.190 29,679 -0.10(-1.37%)
Dec 31, 2020 7.290 7.290 7.290 45,113 +0.12(+1.67%)
Dec 30, 2020 7.100 7.250 7.100 7.170 45,113 +0.10(+1.41%)
Dec 29, 2020 7.430 7.430 7.010 7.070 23,419 -0.35(-4.72%)
Dec 28, 2020 7.340 7.530 7.200 7.420 67,132 +0.19(+2.63%)
Dec 24, 2020 7.120 7.230 7.070 7.230 28,700 +0.21(+2.99%)
Dec 23, 2020 6.880 7.180 6.847 7.020 276,309 +0.20(+2.93%)
Dec 22, 2020 6.720 6.900 6.660 6.820 18,683 +0.13(+1.94%)
Dec 21, 2020 6.700 6.770 6.520 6.690 117,092 -0.04(-0.59%)
Dec 18, 2020 6.970 6.970 6.730 6.730 55,800 -0.11(-1.61%)
Dec 17, 2020 6.810 6.920 6.720 6.840 32,802 +0.13(+1.94%)
Dec 16, 2020 6.800 6.920 6.680 6.710 42,665 -0.02(-0.30%)
Dec 15, 2020 7.100 7.100 6.650 6.730 72,420 -0.37(-5.21%)
Dec 14, 2020 7.200 7.275 7.050 7.100 24,451 +0.00(+0.00%)
Dec 11, 2020 7.180 7.230 7.050 7.100 26,300 -0.13(-1.80%)
Dec 10, 2020 7.560 7.560 7.100 7.230 55,898 -0.27(-3.60%)
Dec 09, 2020 7.430 7.665 7.310 7.500 22,554 +0.04(+0.54%)
Dec 08, 2020 7.320 7.470 7.220 7.460 25,275 +0.17(+2.33%)
Dec 07, 2020 7.580 7.580 7.050 7.290 62,306 -0.21(-2.80%)
Dec 04, 2020 7.400 7.690 7.350 7.500 36,700 +0.20(+2.74%)
Dec 03, 2020 6.930 7.300 6.930 7.300 44,360 +0.34(+4.89%)
Dec 02, 2020 6.910 6.980 6.860 6.960 35,058 +0.09(+1.31%)
Dec 01, 2020 6.940 6.970 6.800 6.870 16,017 -0.02(-0.29%)
Nov 30, 2020 6.940 6.940 6.720 6.890 41,005 -0.11(-1.57%)
Nov 27, 2020 7.020 7.020 6.670 7.000 24,300 +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%)
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.