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

Alexander's Inc (NY: ALX )

213.80 -3.45 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 (%)
Dec 31, 2008 96.03 96.03 92.05 93.81 39,182 -1.51(-1.58%)
Dec 30, 2008 92.67 95.68 91.23 95.31 15,216 +3.36(+3.66%)
Dec 29, 2008 93.48 93.48 89.47 91.95 24,822 -3.00(-3.16%)
Dec 26, 2008 92.64 95.10 92.37 94.95 10,325 +1.98(+2.13%)
Dec 24, 2008 93.23 95.10 92.52 92.97 14,401 +0.47(+0.51%)
Dec 23, 2008 92.94 96.91 91.99 92.50 31,702 -1.16(-1.24%)
Dec 22, 2008 100.10 100.47 89.16 93.66 54,073 -7.54(-7.45%)
Dec 19, 2008 99.00 105.13 94.21 101.20 94,193 +6.66(+7.05%)
Dec 18, 2008 104.89 105.69 93.84 94.54 54,638 -9.24(-8.90%)
Dec 17, 2008 106.36 109.45 101.33 103.78 49,709 -2.80(-2.62%)
Dec 16, 2008 98.06 107.35 98.06 106.58 31,248 +9.24(+9.49%)
Dec 15, 2008 94.21 101.11 91.73 97.34 50,337 +3.13(+3.32%)
Dec 12, 2008 84.99 96.74 83.54 94.21 0 +9.22(+10.85%)
Dec 11, 2008 80.50 86.65 79.05 84.99 78,121 +4.49(+5.58%)
Dec 10, 2008 78.39 81.31 75.51 80.50 38,856 +2.83(+3.64%)
Dec 09, 2008 79.77 85.73 76.86 77.67 56,130 -2.82(-3.50%)
Dec 08, 2008 77.35 83.77 76.63 80.49 60,325 +6.09(+8.18%)
Dec 05, 2008 69.71 74.42 68.25 74.40 38,044 +4.70(+6.74%)
Dec 04, 2008 70.62 76.36 67.17 69.71 37,498 -1.63(-2.29%)
Dec 03, 2008 67.60 78.55 64.89 71.34 96,166 -0.43(-0.59%)
Dec 02, 2008 60.49 75.19 56.40 71.76 80,547 +11.29(+18.66%)
Dec 01, 2008 75.00 75.72 58.64 60.48 50,426 -17.84(-22.78%)
Nov 28, 2008 75.45 78.40 75.45 78.31 14,140 +2.14(+2.81%)
Nov 26, 2008 76.21 76.21 72.22 76.18 39,462 -2.61(-3.32%)
Nov 25, 2008 75.55 79.48 73.24 78.79 51,445 +3.95(+5.28%)
Nov 24, 2008 64.59 78.00 62.56 74.84 55,934 +11.89(+18.88%)
Nov 21, 2008 68.08 69.52 48.96 62.95 195,210 -4.30(-6.40%)
Nov 20, 2008 81.47 82.91 67.03 67.25 96,970 -18.64(-21.70%)
Nov 19, 2008 99.36 99.36 85.06 85.89 68,230 -13.47(-13.56%)
Nov 18, 2008 114.54 114.70 94.95 99.36 98,337 -14.90(-13.04%)
Nov 17, 2008 118.87 118.87 114.11 114.26 36,139 -4.61(-3.88%)
Nov 14, 2008 123.84 126.71 118.87 118.87 0 -5.68(-4.56%)
Nov 13, 2008 114.97 124.70 112.63 124.55 61,382 +10.30(+9.01%)
Nov 12, 2008 117.95 117.99 114.25 114.25 38,055 -5.08(-4.26%)
Nov 11, 2008 123.18 123.64 119.10 119.33 42,932 -3.85(-3.12%)
Nov 10, 2008 127.91 129.34 123.18 123.18 18,477 -2.91(-2.31%)
Nov 07, 2008 118.91 126.08 118.19 126.08 21,466 +7.89(+6.68%)
Nov 06, 2008 123.08 123.08 116.72 118.19 27,552 -5.60(-4.52%)
Nov 05, 2008 136.26 136.26 123.79 123.79 37,234 -12.58(-9.23%)
Nov 04, 2008 133.41 138.35 133.36 136.37 24,564 +3.69(+2.78%)
Nov 03, 2008 126.60 132.69 126.60 132.69 17,662 +3.88(+3.01%)
Oct 31, 2008 125.13 131.38 124.39 128.81 0 +3.68(+2.94%)
Oct 30, 2008 126.93 126.93 123.10 125.13 23,911 -1.09(-0.86%)
Oct 29, 2008 127.43 129.26 122.09 126.21 44,834 -0.50(-0.39%)
Oct 28, 2008 111.68 126.71 108.98 126.71 59,643 +16.08(+14.54%)
Oct 27, 2008 118.10 119.26 110.00 110.63 22,824 -7.19(-6.11%)
Oct 24, 2008 119.61 123.29 117.45 117.82 37,780 -3.57(-2.94%)
Oct 23, 2008 126.23 127.46 118.19 121.39 35,867 -3.94(-3.14%)
Oct 22, 2008 129.80 130.52 123.34 125.33 21,765 -5.76(-4.39%)
Oct 21, 2008 132.49 133.85 131.09 131.09 28,370 -3.03(-2.26%)
Oct 20, 2008 136.33 136.33 132.87 134.12 27,533 -1.50(-1.10%)
Oct 17, 2008 131.38 135.62 131.38 135.62 0 +1.04(+0.77%)
Oct 16, 2008 132.50 134.58 129.63 134.57 29,702 +2.79(+2.11%)
Oct 15, 2008 136.70 136.70 131.79 131.79 41,769 -5.19(-3.79%)
Oct 14, 2008 135.23 137.66 132.51 136.98 40,487 +1.51(+1.11%)
Oct 13, 2008 125.38 135.47 125.38 135.47 16,488 +11.89(+9.62%)
Oct 10, 2008 113.36 123.58 107.44 123.58 58,290 +9.78(+8.60%)
Oct 09, 2008 128.50 128.50 113.80 113.80 29,770 -14.71(-11.45%)
Oct 08, 2008 127.62 129.08 125.47 128.50 76,724 +0.42(+0.33%)
Oct 07, 2008 128.08 130.73 127.22 128.08 46,537 -0.54(-0.42%)
Oct 06, 2008 131.69 131.69 125.47 128.62 31,079 -3.75(-2.83%)
Oct 03, 2008 136.02 136.10 131.67 132.37 0 -2.95(-2.18%)
Oct 02, 2008 139.46 139.46 134.56 135.32 16,899 -3.44(-2.48%)
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.