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

Alexander's Inc (NY: ALX )

234.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 202.43 205.00 190.43 199.97 27,159 -3.06(-1.51%)
Mar 30, 2020 205.65 209.38 200.28 203.03 19,129 -1.60(-0.78%)
Mar 27, 2020 196.96 204.89 196.96 204.63 8,279 +2.56(+1.27%)
Mar 26, 2020 200.44 209.47 200.14 202.07 14,077 +2.82(+1.41%)
Mar 25, 2020 195.03 210.84 193.61 199.26 22,315 +1.42(+0.72%)
Mar 24, 2020 178.99 199.26 175.02 197.84 18,094 +22.15(+12.60%)
Mar 23, 2020 169.44 176.96 165.71 175.69 21,479 +4.93(+2.89%)
Mar 20, 2020 186.81 189.89 169.91 170.76 34,085 -16.97(-9.04%)
Mar 19, 2020 183.03 187.73 176.14 187.73 15,763 +4.38(+2.39%)
Mar 18, 2020 183.81 185.78 181.16 183.36 35,389 -8.45(-4.40%)
Mar 17, 2020 198.41 198.41 188.81 191.81 32,258 -3.86(-1.97%)
Mar 16, 2020 208.84 213.81 192.04 195.66 29,615 -21.76(-10.01%)
Mar 13, 2020 217.16 221.27 217.16 217.42 15,869 +3.65(+1.71%)
Mar 12, 2020 215.70 222.02 211.60 213.77 23,346 -8.37(-3.77%)
Mar 11, 2020 222.49 225.42 221.09 222.14 15,973 -3.19(-1.41%)
Mar 10, 2020 227.79 230.67 221.00 225.33 11,550 +1.17(+0.52%)
Mar 09, 2020 217.39 238.37 217.32 224.16 18,716 -1.29(-0.57%)
Mar 06, 2020 224.29 225.93 221.17 225.45 20,561 -1.46(-0.64%)
Mar 05, 2020 232.34 232.34 224.64 226.91 12,375 -7.54(-3.21%)
Mar 04, 2020 227.04 234.44 225.42 234.44 13,395 +9.08(+4.03%)
Mar 03, 2020 223.75 230.86 223.75 225.37 10,766 +1.45(+0.65%)
Mar 02, 2020 225.74 227.11 222.10 223.92 135,690 -1.45(-0.64%)
Feb 28, 2020 221.59 228.81 220.29 225.37 35,465 +0.72(+0.32%)
Feb 27, 2020 218.82 225.88 217.39 224.64 36,079 +3.62(+1.64%)
Feb 26, 2020 223.06 226.45 221.02 221.02 11,307 -1.09(-0.49%)
Feb 25, 2020 224.89 225.00 220.55 222.11 25,858 -1.96(-0.87%)
Feb 24, 2020 225.40 225.89 220.73 224.07 26,768 -3.54(-1.56%)
Feb 21, 2020 225.76 229.18 225.76 227.61 6,209 +1.52(+0.67%)
Feb 20, 2020 223.21 226.79 223.21 226.09 13,185 +2.88(+1.29%)
Feb 19, 2020 229.70 232.74 223.21 223.21 19,975 -5.78(-2.53%)
Feb 18, 2020 231.15 231.89 228.26 228.99 10,980 -2.32(-1.00%)
Feb 14, 2020 235.65 237.02 231.22 231.31 30,221 -3.95(-1.68%)
Feb 13, 2020 235.75 236.81 235.26 235.26 9,623 -1.96(-0.82%)
Feb 12, 2020 235.58 237.60 235.50 237.21 6,800 +2.69(+1.15%)
Feb 11, 2020 235.96 235.96 231.05 234.53 10,296 -1.13(-0.48%)
Feb 10, 2020 236.09 236.09 234.87 235.66 3,888 -0.66(-0.28%)
Feb 07, 2020 236.06 237.63 235.09 236.31 5,933 -0.03(-0.01%)
Feb 06, 2020 235.35 238.83 232.42 236.34 5,674 +1.79(+0.76%)
Feb 05, 2020 232.26 236.95 232.26 234.55 13,211 +2.67(+1.15%)
Feb 04, 2020 233.73 234.22 231.59 231.89 9,047 -0.27(-0.12%)
Feb 03, 2020 234.77 237.00 232.16 232.16 8,769 -1.67(-0.72%)
Jan 31, 2020 240.51 240.51 231.05 233.83 8,417 -7.14(-2.96%)
Jan 30, 2020 240.62 243.43 240.62 240.97 4,662 -1.57(-0.65%)
Jan 29, 2020 244.18 244.93 239.55 242.54 12,920 -2.25(-0.92%)
Jan 28, 2020 247.94 247.94 243.63 244.79 7,391 -2.28(-0.92%)
Jan 27, 2020 243.58 247.31 243.58 247.07 7,134 +0.57(+0.23%)
Jan 24, 2020 250.87 250.87 245.70 246.50 7,865 -2.99(-1.20%)
Jan 23, 2020 247.51 250.98 246.46 249.50 21,905 +1.86(+0.75%)
Jan 22, 2020 250.13 252.75 247.64 247.64 15,744 -2.30(-0.92%)
Jan 21, 2020 251.56 251.56 248.98 249.94 10,267 +0.07(+0.03%)
Jan 17, 2020 252.47 252.88 249.68 249.87 23,346 -2.98(-1.18%)
Jan 16, 2020 251.69 252.84 249.45 252.84 8,614 +1.84(+0.73%)
Jan 15, 2020 249.64 252.89 248.54 251.00 19,383 +4.31(+1.75%)
Jan 14, 2020 242.26 246.82 240.76 246.69 15,223 +4.03(+1.66%)
Jan 13, 2020 240.03 243.10 240.03 242.66 8,910 +3.14(+1.31%)
Jan 10, 2020 240.05 240.47 238.90 239.53 17,894 -0.04(-0.02%)
Jan 09, 2020 237.69 240.67 237.69 239.56 14,543 +2.87(+1.21%)
Jan 08, 2020 233.47 238.29 232.47 236.69 18,850 +2.53(+1.08%)
Jan 07, 2020 240.86 240.86 232.16 234.16 16,120 -7.23(-3.00%)
Jan 06, 2020 237.48 241.77 237.48 241.39 11,491 +3.48(+1.46%)
Jan 03, 2020 233.90 238.69 233.90 237.91 10,345 +2.92(+1.24%)
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.