Skip to main content

Alexander's Inc (NY: ALX )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 215.49 215.49 210.54 211.15 9,303 -4.60(-2.13%)
Mar 30, 2021 217.69 219.88 215.74 215.74 6,527 -0.14(-0.06%)
Mar 29, 2021 217.69 218.11 215.49 215.88 4,160 -3.69(-1.68%)
Mar 26, 2021 217.77 219.57 217.77 219.57 4,727 +1.61(+0.74%)
Mar 25, 2021 215.47 218.91 213.20 217.96 6,894 +3.38(+1.58%)
Mar 24, 2021 220.05 223.71 214.58 214.58 10,438 -4.62(-2.11%)
Mar 23, 2021 224.46 224.46 218.72 219.20 7,211 -3.81(-1.71%)
Mar 22, 2021 223.72 227.65 219.09 223.02 25,915 +2.48(+1.13%)
Mar 19, 2021 232.66 233.00 220.40 220.53 47,804 -11.70(-5.04%)
Mar 18, 2021 233.58 234.82 229.36 232.23 13,865 -0.16(-0.07%)
Mar 17, 2021 228.43 232.39 226.34 232.39 10,473 +3.98(+1.74%)
Mar 16, 2021 231.69 231.86 226.02 228.41 9,922 -3.44(-1.48%)
Mar 15, 2021 234.82 234.82 228.65 231.86 14,860 -2.21(-0.94%)
Mar 12, 2021 229.19 234.06 229.19 234.06 6,960 +5.44(+2.38%)
Mar 11, 2021 225.31 228.62 225.31 228.62 8,482 +5.22(+2.33%)
Mar 10, 2021 225.69 225.69 223.40 223.40 8,020 +2.44(+1.11%)
Mar 09, 2021 223.08 225.00 220.86 220.96 7,521 -3.01(-1.35%)
Mar 08, 2021 219.86 226.71 219.86 223.97 17,299 +4.95(+2.26%)
Mar 05, 2021 212.81 219.03 209.43 219.03 15,234 +6.07(+2.85%)
Mar 04, 2021 215.25 217.61 209.72 212.96 13,964 -2.45(-1.14%)
Mar 03, 2021 210.20 219.42 207.04 215.41 19,877 +6.01(+2.87%)
Mar 02, 2021 209.78 211.70 208.81 209.40 10,287 -2.03(-0.96%)
Mar 01, 2021 206.35 212.29 206.35 211.43 19,145 +5.00(+2.42%)
Feb 26, 2021 204.75 208.10 203.30 206.43 28,761 -0.40(-0.19%)
Feb 25, 2021 218.15 221.59 204.65 206.83 25,055 -7.88(-3.67%)
Feb 24, 2021 207.98 214.72 207.91 214.71 34,833 +6.10(+2.92%)
Feb 23, 2021 207.70 210.12 204.48 208.61 17,444 +5.20(+2.56%)
Feb 22, 2021 201.40 208.42 201.40 203.41 12,276 +2.91(+1.45%)
Feb 19, 2021 201.98 204.09 200.48 200.50 9,849 -0.09(-0.05%)
Feb 18, 2021 201.73 204.13 199.50 200.59 12,787 -1.12(-0.56%)
Feb 17, 2021 202.56 202.56 201.36 201.71 4,990 +1.79(+0.90%)
Feb 16, 2021 202.24 204.44 199.74 199.92 9,051 -4.36(-2.13%)
Feb 12, 2021 201.78 204.28 200.95 204.28 6,435 +2.89(+1.43%)
Feb 11, 2021 201.90 202.53 200.22 201.39 4,750 -0.40(-0.20%)
Feb 10, 2021 204.54 204.54 201.79 201.79 8,543 -3.27(-1.60%)
Feb 09, 2021 204.82 205.97 202.39 205.06 19,334 -0.09(-0.04%)
Feb 08, 2021 205.25 205.25 200.65 205.15 24,995 +2.92(+1.45%)
Feb 05, 2021 203.93 203.93 200.33 202.23 11,951 -0.43(-0.21%)
Feb 04, 2021 200.63 205.84 200.63 202.66 9,778 +0.53(+0.26%)
Feb 03, 2021 204.12 204.12 201.45 202.13 13,586 -4.20(-2.03%)
Feb 02, 2021 204.52 206.32 202.29 206.32 5,437 +0.72(+0.35%)
Feb 01, 2021 203.79 205.97 201.22 205.60 7,409 +2.15(+1.06%)
Jan 29, 2021 205.97 206.35 203.04 203.45 20,881 -3.50(-1.69%)
Jan 28, 2021 206.18 211.19 206.03 206.95 12,175 +3.73(+1.84%)
Jan 27, 2021 206.82 206.82 197.00 203.22 18,028 -3.08(-1.49%)
Jan 26, 2021 211.73 211.73 206.30 206.30 11,023 -3.17(-1.51%)
Jan 25, 2021 208.90 209.47 205.01 209.47 12,458 -0.02(-0.01%)
Jan 22, 2021 206.73 209.49 204.90 209.49 10,813 +3.13(+1.52%)
Jan 21, 2021 204.25 210.54 200.47 206.36 17,596 +2.62(+1.28%)
Jan 20, 2021 203.82 207.73 203.74 203.74 6,105 -1.52(-0.74%)
Jan 19, 2021 207.51 207.51 199.78 205.26 7,246 -1.57(-0.76%)
Jan 15, 2021 201.46 206.84 200.99 206.84 7,609 +3.66(+1.80%)
Jan 14, 2021 203.51 207.33 202.91 203.18 13,157 -1.01(-0.50%)
Jan 13, 2021 202.54 204.19 201.03 204.19 6,549 +1.81(+0.90%)
Jan 12, 2021 199.77 202.38 199.77 202.38 3,917 +2.89(+1.45%)
Jan 11, 2021 200.64 201.49 199.24 199.49 7,061 -3.06(-1.51%)
Jan 08, 2021 200.53 202.54 200.37 202.54 4,672 +2.75(+1.38%)
Jan 07, 2021 200.26 205.94 199.80 199.80 10,497 +0.22(+0.11%)
Jan 06, 2021 202.98 206.73 199.47 199.57 18,458 -3.09(-1.52%)
Jan 05, 2021 205.00 207.10 202.66 202.66 7,110 -2.07(-1.01%)
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.