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

Alexander's Inc (NY: ALX )

206.90 -4.63 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
May 31, 2012 154.09 154.54 152.96 154.54 16,267 +0.45(+0.29%)
May 30, 2012 153.71 154.79 153.12 154.09 18,706 -2.00(-1.28%)
May 29, 2012 156.06 156.46 154.82 156.08 4,095 +1.58(+1.02%)
May 25, 2012 155.78 156.10 154.03 154.50 19,592 +0.02(+0.02%)
May 24, 2012 154.19 154.48 153.06 154.48 2,447 +1.02(+0.67%)
May 23, 2012 151.72 153.46 151.72 153.46 5,213 -0.15(-0.10%)
May 22, 2012 154.09 154.09 152.90 153.60 3,151 -0.48(-0.31%)
May 21, 2012 153.30 154.09 152.92 154.09 3,637 +2.37(+1.56%)
May 18, 2012 152.29 153.68 150.73 151.72 18,165 -1.88(-1.23%)
May 17, 2012 155.12 155.12 152.93 153.60 11,080 -1.67(-1.08%)
May 16, 2012 154.57 157.20 154.57 155.27 5,251 +0.98(+0.64%)
May 15, 2012 155.55 155.55 154.26 154.29 5,489 -0.59(-0.38%)
May 14, 2012 153.97 154.88 153.97 154.88 6,742 -0.63(-0.40%)
May 11, 2012 155.18 155.50 154.17 155.50 7,132 -0.30(-0.19%)
May 10, 2012 155.47 155.81 154.88 155.81 4,176 +0.41(+0.26%)
May 09, 2012 151.94 155.39 151.94 155.39 2,984 +1.71(+1.12%)
May 08, 2012 152.15 154.19 151.23 153.68 10,729 +0.31(+0.20%)
May 07, 2012 151.61 153.37 151.53 153.37 9,523 +1.00(+0.66%)
May 04, 2012 150.12 152.37 150.12 152.37 12,706 +0.71(+0.47%)
May 03, 2012 151.57 152.44 151.26 151.66 6,569 -1.35(-0.88%)
May 02, 2012 152.08 153.38 152.08 153.01 6,002 +0.61(+0.40%)
May 01, 2012 152.88 154.13 152.09 152.40 21,253 -0.09(-0.06%)
Apr 30, 2012 149.27 152.66 149.27 152.49 14,130 +2.52(+1.68%)
Apr 27, 2012 148.28 150.53 148.28 149.96 46,713 +1.48(+1.00%)
Apr 26, 2012 148.38 148.48 147.25 148.48 56,124 +0.83(+0.56%)
Apr 25, 2012 148.48 148.48 146.54 147.65 11,406 +0.58(+0.39%)
Apr 24, 2012 147.20 147.47 146.41 147.07 24,864 +0.54(+0.37%)
Apr 23, 2012 146.55 148.25 146.53 146.53 11,270 -2.77(-1.85%)
Apr 20, 2012 149.69 150.89 148.43 149.30 22,186 +2.23(+1.51%)
Apr 19, 2012 147.45 147.45 146.76 147.07 7,632 +0.08(+0.06%)
Apr 18, 2012 146.40 147.35 146.40 146.99 4,985 -0.72(-0.49%)
Apr 17, 2012 145.84 148.34 145.84 147.71 17,865 +2.31(+1.59%)
Apr 16, 2012 142.73 146.19 142.73 145.40 12,218 +4.12(+2.91%)
Apr 13, 2012 141.30 142.26 140.30 141.28 5,314 -1.94(-1.36%)
Apr 12, 2012 142.69 144.22 142.69 143.22 12,543 -0.41(-0.29%)
Apr 11, 2012 143.47 143.82 142.99 143.64 8,784 +0.87(+0.61%)
Apr 10, 2012 144.47 144.96 142.26 142.77 24,424 -2.70(-1.85%)
Apr 09, 2012 145.59 147.50 145.04 145.47 23,645 -3.23(-2.17%)
Apr 05, 2012 151.26 151.26 148.69 148.69 4,356 -3.46(-2.27%)
Apr 04, 2012 153.68 153.68 151.47 152.15 12,599 -2.57(-1.66%)
Apr 03, 2012 154.72 154.72 154.72 154.72 1,893 -1.74(-1.11%)
Apr 02, 2012 153.12 157.13 153.12 156.46 7,535 +2.31(+1.50%)
Mar 30, 2012 154.15 154.15 154.15 154.15 3,191 +0.21(+0.14%)
Mar 29, 2012 153.08 153.94 153.08 153.94 3,040 -0.73(-0.47%)
Mar 28, 2012 156.46 156.46 154.59 154.67 6,050 -1.86(-1.19%)
Mar 27, 2012 156.89 157.52 156.53 156.53 2,036 +0.03(+0.02%)
Mar 26, 2012 156.78 158.05 155.63 156.50 21,210 +1.32(+0.85%)
Mar 23, 2012 153.61 155.99 153.41 155.18 7,816 +1.20(+0.78%)
Mar 22, 2012 154.84 155.37 153.75 153.98 3,058 -2.55(-1.63%)
Mar 21, 2012 154.79 156.53 154.63 156.53 5,434 +1.74(+1.12%)
Mar 20, 2012 155.29 155.29 154.20 154.79 8,472 -0.80(-0.51%)
Mar 19, 2012 156.03 156.73 155.59 155.59 8,738 -0.23(-0.15%)
Mar 16, 2012 153.83 156.37 153.83 155.82 16,069 +1.17(+0.76%)
Mar 15, 2012 154.00 154.92 153.96 154.65 3,620 +0.18(+0.12%)
Mar 14, 2012 156.54 156.54 154.28 154.47 2,938 -1.88(-1.20%)
Mar 13, 2012 153.81 156.52 153.81 156.35 9,702 +3.91(+2.57%)
Mar 12, 2012 152.63 153.13 152.24 152.44 3,038 -0.53(-0.34%)
Mar 09, 2012 150.09 152.96 150.09 152.96 6,083 +1.89(+1.25%)
Mar 08, 2012 149.11 151.07 147.74 151.07 8,644 +2.40(+1.61%)
Mar 07, 2012 147.53 149.07 147.53 148.67 9,484 +2.70(+1.85%)
Mar 06, 2012 144.35 145.97 144.35 145.97 11,787 -0.33(-0.22%)
Mar 05, 2012 144.33 147.11 144.02 146.30 8,506 +0.77(+0.53%)
Mar 02, 2012 147.88 147.94 143.65 145.53 13,141 -2.72(-1.83%)
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.