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

Alexander's Inc (NY: ALX )

223.16 -6.63 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 230.68 230.68 221.53 228.45 6,427 -6.95(-2.95%)
Apr 29, 2020 224.34 239.13 224.34 235.40 9,813 +16.56(+7.57%)
Apr 28, 2020 217.13 225.77 214.45 218.84 12,684 +3.86(+1.79%)
Apr 27, 2020 213.46 216.67 213.05 214.99 6,081 +7.32(+3.52%)
Apr 24, 2020 201.02 208.63 200.13 207.67 25,253 +5.51(+2.72%)
Apr 23, 2020 202.68 203.60 198.55 202.16 27,308 -0.59(-0.29%)
Apr 22, 2020 202.35 206.25 201.29 202.76 9,077 +0.58(+0.29%)
Apr 21, 2020 204.99 204.99 200.93 202.18 6,204 -5.83(-2.80%)
Apr 20, 2020 213.63 213.63 207.68 208.00 4,868 -8.12(-3.76%)
Apr 17, 2020 215.71 216.17 213.77 216.12 18,077 +3.22(+1.51%)
Apr 16, 2020 206.53 213.77 204.75 212.90 13,144 +4.33(+2.08%)
Apr 15, 2020 209.22 210.68 204.97 208.57 19,831 -7.20(-3.34%)
Apr 14, 2020 214.57 222.10 211.66 215.76 9,799 +4.40(+2.08%)
Apr 13, 2020 219.57 220.02 208.19 211.37 29,215 -8.20(-3.74%)
Apr 09, 2020 215.37 221.74 215.37 219.57 6,485 +5.65(+2.64%)
Apr 08, 2020 214.94 214.94 209.66 213.92 6,933 +4.49(+2.15%)
Apr 07, 2020 209.73 209.73 206.10 209.42 10,217 +2.90(+1.40%)
Apr 06, 2020 196.00 206.53 196.00 206.53 14,271 +13.83(+7.18%)
Apr 03, 2020 189.33 192.85 185.07 192.70 21,803 +2.32(+1.22%)
Apr 02, 2020 185.31 191.42 185.31 190.38 13,153 +3.35(+1.79%)
Apr 01, 2020 194.27 194.27 178.71 187.02 42,789 -12.94(-6.47%)
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%)
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.