Skip to main content

Alexander's Inc (NY: ALX )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 146.30 150.65 145.62 150.65 304,961 +4.35(+2.97%)
May 30, 2007 140.03 147.22 140.03 146.30 64,627 +5.65(+4.02%)
May 29, 2007 135.95 141.14 135.95 140.65 42,123 +5.30(+3.92%)
May 25, 2007 133.77 135.78 132.92 135.35 32,890 +2.25(+1.69%)
May 24, 2007 137.25 137.68 131.29 133.09 60,011 -3.73(-2.72%)
May 23, 2007 136.32 138.29 135.87 136.82 49,336 +0.85(+0.62%)
May 22, 2007 135.52 136.21 134.91 135.97 19,907 +0.03(+0.03%)
May 21, 2007 134.31 136.48 134.31 135.94 17,887 +2.06(+1.53%)
May 18, 2007 135.87 135.87 133.17 133.88 22,215 -1.64(-1.21%)
May 17, 2007 137.05 137.24 134.99 135.52 15,579 -2.17(-1.57%)
May 16, 2007 137.88 138.31 136.06 137.69 40,103 -0.19(-0.14%)
May 15, 2007 139.64 140.35 137.88 137.88 33,467 -1.41(-1.02%)
May 14, 2007 138.64 140.42 138.21 139.29 28,274 +1.00(+0.72%)
May 11, 2007 135.05 138.43 135.05 138.29 17,887 +3.59(+2.66%)
May 10, 2007 137.60 137.60 134.71 134.71 26,543 -3.24(-2.35%)
May 09, 2007 136.50 138.20 136.47 137.95 9,521 +1.88(+1.38%)
May 08, 2007 137.72 137.72 135.40 136.07 13,848 -1.99(-1.44%)
May 07, 2007 135.17 138.28 134.65 138.06 26,543 +3.13(+2.32%)
May 04, 2007 132.12 136.51 131.03 134.93 47,316 +3.05(+2.31%)
May 03, 2007 131.16 131.88 129.49 131.88 34,044 +0.75(+0.57%)
May 02, 2007 130.71 134.01 130.51 131.14 64,050 +0.08(+0.06%)
May 01, 2007 133.10 133.10 129.55 131.05 38,372 -2.04(-1.53%)
Apr 30, 2007 135.52 137.17 132.57 133.09 49,047 -1.17(-0.87%)
Apr 27, 2007 135.14 135.99 133.57 134.26 19,042 -0.85(-0.63%)
Apr 26, 2007 136.21 136.21 134.24 135.11 10,098 -1.19(-0.88%)
Apr 25, 2007 138.40 138.40 135.22 136.30 30,871 -1.47(-1.07%)
Apr 24, 2007 140.58 140.58 137.22 137.77 30,294 -2.81(-2.00%)
Apr 23, 2007 139.98 141.13 138.18 140.58 31,448 +0.60(+0.43%)
Apr 20, 2007 140.65 140.65 138.64 139.98 9,809 +0.13(+0.09%)
Apr 19, 2007 141.10 141.10 139.08 139.85 16,445 -1.82(-1.28%)
Apr 18, 2007 142.11 142.11 141.67 141.67 2,596 -0.83(-0.58%)
Apr 17, 2007 141.54 142.50 141.10 142.50 10,963 +0.40(+0.28%)
Apr 16, 2007 142.02 142.89 141.61 142.11 7,212 +0.67(+0.48%)
Apr 13, 2007 143.23 143.65 141.23 141.43 9,809 -2.23(-1.56%)
Apr 12, 2007 145.57 145.92 143.06 143.67 13,848 -1.39(-0.96%)
Apr 11, 2007 145.92 145.94 143.58 145.05 19,042 -0.75(-0.52%)
Apr 10, 2007 144.27 145.81 144.27 145.81 7,212 +1.75(+1.22%)
Apr 09, 2007 144.88 145.35 143.62 144.05 5,481 -0.82(-0.57%)
Apr 05, 2007 145.31 145.75 143.84 144.88 7,789 -0.26(-0.18%)
Apr 04, 2007 144.79 145.92 144.79 145.14 10,675 -0.09(-0.06%)
Apr 03, 2007 143.04 145.63 143.04 145.23 18,465 +2.64(+1.85%)
Apr 02, 2007 143.04 143.04 140.79 142.59 10,675 -0.11(-0.08%)
Mar 30, 2007 141.67 142.97 140.81 142.70 15,579 +1.46(+1.03%)
Mar 29, 2007 142.45 142.89 139.68 141.24 19,907 -0.17(-0.12%)
Mar 28, 2007 143.41 143.41 141.15 141.41 48,470 -2.51(-1.75%)
Mar 27, 2007 145.23 145.23 142.97 143.93 15,579 -1.89(-1.30%)
Mar 26, 2007 145.23 145.81 143.56 145.81 12,117 +0.07(+0.05%)
Mar 23, 2007 146.70 146.70 145.57 145.75 6,924 -0.52(-0.36%)
Mar 22, 2007 146.47 147.34 145.09 146.27 19,330 +0.04(+0.03%)
Mar 21, 2007 143.49 147.13 143.49 146.23 20,773 +3.00(+2.10%)
Mar 20, 2007 140.67 143.69 140.67 143.22 25,100 +2.56(+1.82%)
Mar 19, 2007 138.64 140.89 138.21 140.67 28,563 +2.47(+1.79%)
Mar 16, 2007 136.57 138.98 136.56 138.19 57,991 +1.63(+1.19%)
Mar 15, 2007 131.97 136.56 131.97 136.56 33,467 +4.59(+3.48%)
Mar 14, 2007 132.77 132.77 128.94 131.97 38,661 -0.77(-0.58%)
Mar 13, 2007 137.24 136.74 132.23 132.75 35,775 -4.49(-3.27%)
Mar 12, 2007 136.82 138.55 135.86 137.24 26,254 -0.87(-0.63%)
Mar 09, 2007 139.13 139.95 136.84 138.11 21,927 -0.34(-0.24%)
Mar 08, 2007 137.94 139.68 137.01 138.45 44,142 +1.20(+0.87%)
Mar 07, 2007 138.64 139.08 136.82 137.25 19,330 -1.73(-1.25%)
Mar 06, 2007 134.91 139.51 134.48 138.99 36,930 +5.50(+4.12%)
Mar 05, 2007 138.99 138.99 133.49 133.49 38,949 -6.19(-4.43%)
Mar 02, 2007 141.85 143.58 139.54 139.68 32,025 -2.68(-1.88%)
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.