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 (%)
Mar 28, 2024 213.12 213.57 209.96 212.97 7,594 +1.21(+0.57%)
Mar 27, 2024 208.30 211.76 211.76 6,322 +7.50(+3.67%)
Mar 26, 2024 207.50 210.52 204.26 204.26 5,947 -1.51(-0.73%)
Mar 25, 2024 209.76 209.76 205.77 205.77 3,629 -3.99(-1.90%)
Mar 22, 2024 214.58 215.35 209.76 209.76 6,937 -3.85(-1.80%)
Mar 21, 2024 211.07 214.45 211.07 213.62 7,307 +2.44(+1.16%)
Mar 20, 2024 210.96 211.78 210.96 211.18 3,520 +2.94(+1.41%)
Mar 19, 2024 204.44 211.26 204.44 208.23 6,657 +4.04(+1.98%)
Mar 18, 2024 201.72 204.19 201.72 204.19 5,634 +2.90(+1.44%)
Mar 15, 2024 202.59 203.10 201.04 201.29 23,711 -3.36(-1.64%)
Mar 14, 2024 206.11 206.50 203.96 204.65 7,135 -1.46(-0.71%)
Mar 13, 2024 210.04 210.04 204.49 206.11 11,229 -4.63(-2.20%)
Mar 12, 2024 212.22 212.63 210.43 210.74 6,676 -1.10(-0.52%)
Mar 11, 2024 213.25 213.25 211.84 211.84 6,280 -0.34(-0.16%)
Mar 08, 2024 211.69 213.58 210.60 212.19 6,511 +1.51(+0.72%)
Mar 07, 2024 210.87 210.87 209.76 210.67 5,825 -2.03(-0.95%)
Mar 06, 2024 214.67 214.67 209.24 212.71 8,457 +0.15(+0.07%)
Mar 05, 2024 213.90 213.91 212.56 212.56 4,608 -1.01(-0.47%)
Mar 04, 2024 215.29 215.77 212.86 213.57 6,849 -2.33(-1.08%)
Mar 01, 2024 217.03 217.03 214.75 215.90 5,167 -0.90(-0.42%)
Feb 29, 2024 215.77 216.80 213.63 216.80 12,162 +3.18(+1.49%)
Feb 28, 2024 211.48 214.37 211.35 213.63 14,178 +2.87(+1.36%)
Feb 27, 2024 211.19 211.19 210.50 210.75 8,458 +1.18(+0.56%)
Feb 26, 2024 210.06 210.23 205.99 209.58 11,395 -2.28(-1.07%)
Feb 23, 2024 212.79 212.79 210.99 211.85 5,621 -0.94(-0.44%)
Feb 22, 2024 211.90 214.82 208.91 212.79 8,755 +0.50(+0.24%)
Feb 21, 2024 217.06 217.06 212.29 212.29 7,905 -4.42(-2.04%)
Feb 20, 2024 217.69 217.69 215.27 216.72 7,560 -3.24(-1.47%)
Feb 16, 2024 219.96 222.75 218.92 219.95 11,302 -3.71(-1.66%)
Feb 15, 2024 215.01 223.66 215.01 223.66 18,346 +11.75(+5.55%)
Feb 14, 2024 211.04 214.04 211.04 211.91 8,593 +2.84(+1.36%)
Feb 13, 2024 210.54 214.64 209.07 209.07 10,721 -4.66(-2.18%)
Feb 12, 2024 217.36 221.22 212.27 213.72 13,096 -0.01(-0.00%)
Feb 09, 2024 209.44 214.87 207.73 213.73 10,723 +5.19(+2.49%)
Feb 08, 2024 205.84 209.74 205.84 208.54 7,247 +2.15(+1.04%)
Feb 07, 2024 210.44 210.44 204.41 206.39 18,273 -1.74(-0.84%)
Feb 06, 2024 206.26 208.13 206.26 208.13 5,161 +2.31(+1.12%)
Feb 05, 2024 207.64 209.19 204.63 205.82 12,075 -4.82(-2.29%)
Feb 02, 2024 212.76 212.76 209.74 210.64 5,922 -4.58(-2.13%)
Feb 01, 2024 211.60 215.22 209.90 215.22 9,860 +3.82(+1.81%)
Jan 31, 2024 214.01 214.01 211.40 211.40 8,761 -2.62(-1.22%)
Jan 30, 2024 218.33 218.33 214.01 214.01 9,688 -4.22(-1.93%)
Jan 29, 2024 218.95 221.22 215.75 218.24 12,328 -2.79(-1.26%)
Jan 26, 2024 221.21 221.22 220.98 221.03 3,755 +0.58(+0.26%)
Jan 25, 2024 222.40 222.40 217.58 220.45 11,154 +0.14(+0.06%)
Jan 24, 2024 221.22 224.03 219.77 220.31 6,669 +1.39(+0.64%)
Jan 23, 2024 218.92 226.84 214.98 218.92 11,085 +2.20(+1.02%)
Jan 22, 2024 216.22 221.68 216.22 216.72 6,128 +2.20(+1.03%)
Jan 19, 2024 209.92 217.52 209.92 214.51 10,829 +4.78(+2.28%)
Jan 18, 2024 215.25 215.25 209.73 209.73 7,886 -4.97(-2.32%)
Jan 17, 2024 209.20 214.71 209.20 214.71 12,644 +2.46(+1.16%)
Jan 16, 2024 211.58 215.25 201.99 212.24 10,425 +2.09(+0.99%)
Jan 12, 2024 210.99 210.99 208.24 210.16 7,895 +1.61(+0.77%)
Jan 11, 2024 210.40 210.40 204.13 208.55 8,387 -0.28(-0.13%)
Jan 10, 2024 206.61 208.83 203.90 208.83 7,386 +3.29(+1.60%)
Jan 09, 2024 206.54 209.53 204.24 205.54 9,628 -3.03(-1.45%)
Jan 08, 2024 208.58 209.93 207.95 208.57 7,476 -1.50(-0.71%)
Jan 05, 2024 208.93 211.78 208.93 210.07 9,732 +2.35(+1.13%)
Jan 04, 2024 209.34 210.15 205.44 207.72 8,189 +0.28(+0.13%)
Jan 03, 2024 207.68 210.16 205.41 207.44 13,013 -0.47(-0.23%)
Jan 02, 2024 203.90 210.23 203.90 207.91 10,626 +2.50(+1.22%)
Dec 29, 2023 210.35 216.02 205.41 205.41 16,603 -4.11(-1.96%)
Dec 28, 2023 211.35 211.35 208.94 209.52 8,794 -0.08(-0.04%)
Dec 27, 2023 206.79 211.26 205.86 209.60 13,493 +2.90(+1.40%)
Dec 26, 2023 207.00 208.69 206.62 206.69 10,843 +1.02(+0.50%)
Dec 22, 2023 205.76 206.79 204.62 205.67 11,000 +1.78(+0.87%)
Dec 21, 2023 201.69 204.70 199.94 203.90 17,668 +5.54(+2.79%)
Dec 20, 2023 195.25 200.35 195.25 198.35 11,652 +1.18(+0.60%)
Dec 19, 2023 197.41 197.98 196.99 197.17 16,627 +1.37(+0.70%)
Dec 18, 2023 193.66 197.17 192.04 195.81 20,437 +2.96(+1.54%)
Dec 15, 2023 192.36 192.84 187.55 192.84 35,117 -0.09(-0.04%)
Dec 14, 2023 192.12 194.19 191.74 192.93 31,416 +2.93(+1.54%)
Dec 13, 2023 181.97 190.00 181.97 190.00 16,624 +6.91(+3.77%)
Dec 12, 2023 181.30 183.47 181.30 183.09 9,807 +1.40(+0.77%)
Dec 11, 2023 181.82 182.13 180.23 181.70 13,504 -0.09(-0.05%)
Dec 08, 2023 184.62 184.62 181.16 181.78 11,605 -0.89(-0.49%)
Dec 07, 2023 182.75 184.00 182.09 182.68 10,073 -1.47(-0.80%)
Dec 06, 2023 178.80 184.19 176.97 184.15 24,125 +6.51(+3.67%)
Dec 05, 2023 177.68 178.90 176.53 177.64 9,915 -0.75(-0.42%)
Dec 04, 2023 178.55 181.01 177.23 178.39 37,864 +0.05(+0.03%)
Dec 01, 2023 177.93 178.34 176.05 178.34 30,357 +1.40(+0.79%)
Nov 30, 2023 177.71 178.13 176.59 176.94 10,611 +0.54(+0.30%)
Nov 29, 2023 177.82 178.84 176.40 176.40 5,946 +0.78(+0.44%)
Nov 28, 2023 176.00 176.00 175.62 175.62 3,658 -0.86(-0.49%)
Nov 27, 2023 177.25 178.11 176.28 176.47 14,835 -2.60(-1.45%)
Nov 24, 2023 176.45 179.76 176.45 179.07 5,583 +1.19(+0.67%)
Nov 22, 2023 180.47 180.47 176.81 177.88 15,346 -0.35(-0.19%)
Nov 21, 2023 183.71 183.71 177.69 178.22 16,646 -4.74(-2.59%)
Nov 20, 2023 184.62 185.00 181.10 182.97 10,412 -2.85(-1.53%)
Nov 17, 2023 186.71 186.71 185.81 185.81 5,407 +1.36(+0.74%)
Nov 16, 2023 184.67 185.34 184.46 184.46 4,983 -0.59(-0.32%)
Nov 15, 2023 189.77 189.77 184.38 185.04 12,187 -4.72(-2.49%)
Nov 14, 2023 188.68 191.24 186.65 189.77 23,248 +6.38(+3.48%)
Nov 13, 2023 181.49 184.86 180.93 183.39 6,923 -0.87(-0.47%)
Nov 10, 2023 183.58 184.55 182.10 184.25 6,436 +2.31(+1.27%)
Nov 09, 2023 183.22 184.04 181.30 181.95 6,901 -1.43(-0.78%)
Nov 08, 2023 178.64 185.07 177.06 183.38 11,503 +1.24(+0.68%)
Nov 07, 2023 183.34 184.18 180.38 182.14 7,029 -3.43(-1.85%)
Nov 06, 2023 184.98 187.00 183.93 185.57 13,685 -1.52(-0.81%)
Nov 03, 2023 188.26 190.74 186.62 187.09 21,767 +2.56(+1.39%)
Nov 02, 2023 185.47 186.53 182.76 184.53 25,190 +1.63(+0.89%)
Nov 01, 2023 176.18 182.90 174.87 182.90 22,282 +6.23(+3.53%)
Oct 31, 2023 175.74 177.13 173.40 176.67 11,818 +2.03(+1.16%)
Oct 30, 2023 183.25 183.25 170.88 174.64 9,392 +6.18(+3.67%)
Oct 27, 2023 171.99 172.45 168.45 168.45 11,094 -4.46(-2.58%)
Oct 26, 2023 174.10 174.10 171.21 172.92 8,449 +0.42(+0.25%)
Oct 25, 2023 174.91 174.91 171.99 172.50 7,506 +0.04(+0.02%)
Oct 24, 2023 169.16 173.65 168.92 172.46 17,345 +5.18(+3.10%)
Oct 23, 2023 166.80 167.83 165.60 167.28 9,574 +1.40(+0.84%)
Oct 20, 2023 167.58 167.58 165.88 165.88 6,072 +0.23(+0.14%)
Oct 19, 2023 169.51 170.30 165.31 165.64 7,074 -2.57(-1.53%)
Oct 18, 2023 170.29 170.32 168.21 168.21 5,295 -4.28(-2.48%)
Oct 17, 2023 169.70 172.83 169.70 172.49 10,598 +4.77(+2.85%)
Oct 16, 2023 167.60 168.61 165.16 167.71 8,611 +2.52(+1.52%)
Oct 13, 2023 168.02 168.79 164.47 165.19 5,117 -1.87(-1.12%)
Oct 12, 2023 167.79 167.79 166.80 167.06 6,033 -1.24(-0.74%)
Oct 11, 2023 169.68 171.13 165.47 168.30 8,033 +0.87(+0.52%)
Oct 10, 2023 167.38 176.70 167.38 167.44 23,848 +1.63(+0.99%)
Oct 09, 2023 160.36 171.40 160.36 165.80 13,753 +3.53(+2.18%)
Oct 06, 2023 157.23 164.46 152.71 162.27 23,251 +1.76(+1.09%)
Oct 05, 2023 159.53 162.56 157.82 160.51 14,236 -0.62(-0.38%)
Oct 04, 2023 161.65 162.37 159.01 161.13 13,571 -0.73(-0.45%)
Oct 03, 2023 165.88 165.88 161.05 161.87 20,961 -5.67(-3.38%)
Oct 02, 2023 172.04 172.04 165.88 167.53 8,409 -3.72(-2.17%)
Sep 29, 2023 169.44 171.75 168.79 171.25 13,736 +1.50(+0.88%)
Sep 28, 2023 170.10 172.50 169.13 169.76 12,926 +0.25(+0.15%)
Sep 27, 2023 171.07 173.09 169.51 169.51 8,948 -1.04(-0.61%)
Sep 26, 2023 173.54 173.55 169.33 170.55 8,904 -3.62(-2.08%)
Sep 25, 2023 172.12 174.17 172.92 174.17 13,726 +0.84(+0.48%)
Sep 22, 2023 178.56 178.56 173.33 173.33 7,482 -5.78(-3.23%)
Sep 21, 2023 183.74 183.74 178.51 179.11 7,395 -8.37(-4.47%)
Sep 20, 2023 186.56 188.38 186.56 187.48 12,418 +1.91(+1.03%)
Sep 19, 2023 183.39 185.69 183.25 185.58 8,050 +1.26(+0.68%)
Sep 18, 2023 186.08 186.08 184.32 184.32 8,539 -0.97(-0.52%)
Sep 15, 2023 186.42 186.42 184.85 185.28 15,498 -2.09(-1.11%)
Sep 14, 2023 184.66 187.37 183.45 187.37 9,099 +4.77(+2.61%)
Sep 13, 2023 183.25 184.58 181.36 182.61 10,828 +0.22(+0.12%)
Sep 12, 2023 184.99 184.99 181.18 182.39 7,901 -1.96(-1.06%)
Sep 11, 2023 185.40 188.16 183.25 184.35 20,779 -1.05(-0.57%)
Sep 08, 2023 185.08 186.07 184.84 185.40 8,889 +1.29(+0.70%)
Sep 07, 2023 181.29 185.13 181.29 184.11 12,207 +2.82(+1.56%)
Sep 06, 2023 180.27 183.12 179.73 181.29 9,919 +1.20(+0.67%)
Sep 05, 2023 180.44 182.86 177.70 180.09 14,090 -0.67(-0.37%)
Sep 01, 2023 182.30 183.65 178.01 180.76 18,115 +0.56(+0.31%)
Aug 31, 2023 182.78 182.88 179.32 180.20 20,603 -2.58(-1.41%)
Aug 30, 2023 179.54 182.78 178.56 182.78 21,578 +3.90(+2.18%)
Aug 29, 2023 178.59 179.50 176.68 178.88 8,407 +1.94(+1.09%)
Aug 28, 2023 175.32 179.92 175.32 176.94 20,215 +0.69(+0.39%)
Aug 25, 2023 178.56 178.56 175.36 176.25 27,903 +1.48(+0.84%)
Aug 24, 2023 173.89 175.33 170.70 174.77 9,090 -0.25(-0.14%)
Aug 23, 2023 170.19 175.01 170.19 175.01 17,496 +5.78(+3.42%)
Aug 22, 2023 167.08 169.73 166.51 169.23 10,252 +0.87(+0.51%)
Aug 21, 2023 172.98 172.98 167.56 168.37 14,913 -3.57(-2.08%)
Aug 18, 2023 170.58 173.56 168.81 171.94 9,251 -0.46(-0.27%)
Aug 17, 2023 174.22 175.60 172.19 172.40 8,128 -1.76(-1.01%)
Aug 16, 2023 176.21 178.23 174.14 174.16 14,337 -0.19(-0.11%)
Aug 15, 2023 177.15 177.61 174.27 174.35 13,968 -2.85(-1.61%)
Aug 14, 2023 183.25 183.72 175.36 177.19 22,492 -6.20(-3.38%)
Aug 11, 2023 180.62 183.40 180.62 183.40 10,820 +1.71(+0.94%)
Aug 10, 2023 183.26 185.93 181.25 181.69 23,042 -1.91(-1.04%)
Aug 09, 2023 182.84 185.10 181.38 183.59 23,449 +0.75(+0.41%)
Aug 08, 2023 180.16 182.84 179.35 182.84 15,745 +0.53(+0.29%)
Aug 07, 2023 178.09 182.32 177.62 182.32 16,660 +3.78(+2.12%)
Aug 04, 2023 170.10 179.35 170.10 178.54 22,268 +1.54(+0.87%)
Aug 03, 2023 178.06 178.43 175.62 177.00 33,829 -0.23(-0.13%)
Aug 02, 2023 178.27 178.79 174.49 177.23 37,262 +0.60(+0.34%)
Aug 01, 2023 179.22 179.22 174.03 176.63 28,362 -0.85(-0.48%)
Jul 31, 2023 175.40 179.22 174.96 177.48 29,012 +3.02(+1.73%)
Jul 28, 2023 171.99 174.59 171.99 174.46 10,349 +2.47(+1.44%)
Jul 27, 2023 176.21 176.21 170.09 171.99 31,876 -2.23(-1.28%)
Jul 26, 2023 170.44 174.39 170.44 174.22 15,169 +4.14(+2.43%)
Jul 25, 2023 169.70 173.01 168.75 170.09 21,257 -3.07(-1.78%)
Jul 24, 2023 171.64 173.76 171.64 173.16 8,730 +1.40(+0.82%)
Jul 21, 2023 172.00 173.47 171.10 171.76 10,490 -0.25(-0.14%)
Jul 20, 2023 170.26 172.53 170.26 172.00 11,606 +0.69(+0.40%)
Jul 19, 2023 168.89 173.47 168.25 171.31 17,142 +2.24(+1.32%)
Jul 18, 2023 176.34 176.34 166.99 169.08 17,631 +3.20(+1.93%)
Jul 17, 2023 168.36 168.35 164.54 165.87 13,728 -0.24(-0.14%)
Jul 14, 2023 169.98 170.20 165.90 166.11 15,545 -3.54(-2.09%)
Jul 13, 2023 168.65 170.63 168.62 169.65 14,159 +0.51(+0.30%)
Jul 12, 2023 170.03 170.72 168.82 169.14 13,101 +0.88(+0.52%)
Jul 11, 2023 165.22 169.80 165.22 168.26 10,772 +2.15(+1.29%)
Jul 10, 2023 166.59 169.58 164.57 166.11 17,521 -1.87(-1.11%)
Jul 07, 2023 166.12 169.46 164.98 167.98 21,342 +3.21(+1.95%)
Jul 06, 2023 168.88 168.88 162.46 164.77 29,119 -4.14(-2.45%)
Jul 05, 2023 170.20 170.72 168.43 168.91 15,623 -0.37(-0.22%)
Jul 03, 2023 167.06 170.73 167.06 169.28 19,975 +0.52(+0.31%)
Jun 30, 2023 170.27 176.38 166.56 168.75 24,295 -0.92(-0.54%)
Jun 29, 2023 166.13 169.75 166.13 169.67 12,024 +2.59(+1.55%)
Jun 28, 2023 170.88 171.62 166.36 167.08 24,765 -3.41(-2.00%)
Jun 27, 2023 170.72 172.11 168.07 170.50 15,740 +1.80(+1.07%)
Jun 26, 2023 161.63 174.39 161.63 168.70 18,134 +5.76(+3.54%)
Jun 23, 2023 164.97 168.85 159.73 162.94 53,715 -2.78(-1.68%)
Jun 22, 2023 163.40 167.73 163.40 165.72 13,638 -1.52(-0.91%)
Jun 21, 2023 169.63 170.81 166.30 167.24 8,141 -4.19(-2.45%)
Jun 20, 2023 169.86 174.86 167.69 171.43 13,938 -0.30(-0.18%)
Jun 16, 2023 171.09 172.24 170.72 171.74 13,951 +0.56(+0.33%)
Jun 15, 2023 169.88 173.47 169.49 171.18 12,785 +12.18(+7.66%)
May 08, 2023 159.42 159.64 157.10 159.00 6,918 +0.10(+0.06%)
May 05, 2023 157.41 159.75 157.41 158.90 8,724 +0.96(+0.61%)
May 04, 2023 159.62 160.04 155.63 157.93 16,715 -0.72(-0.45%)
May 03, 2023 159.40 162.98 158.55 158.65 21,660 -1.37(-0.85%)
May 02, 2023 166.34 166.34 159.35 160.02 24,275 -6.35(-3.82%)
May 01, 2023 167.94 169.21 166.37 166.37 12,622 -0.06(-0.04%)
Apr 28, 2023 162.28 167.26 162.28 166.43 8,027 +2.64(+1.61%)
Apr 27, 2023 162.32 164.87 162.32 163.79 18,031 +2.68(+1.67%)
Apr 26, 2023 160.31 162.24 160.12 161.11 22,410 -0.92(-0.57%)
Apr 25, 2023 165.48 165.48 160.82 162.03 19,610 -4.02(-2.42%)
Apr 24, 2023 167.74 167.74 164.83 166.05 15,223 -2.20(-1.31%)
Apr 21, 2023 168.25 168.96 166.30 168.25 6,585 -0.19(-0.11%)
Apr 20, 2023 168.16 168.43 166.81 168.43 6,239 +0.67(+0.40%)
Apr 19, 2023 168.15 168.61 167.50 167.76 6,834 -0.29(-0.17%)
Apr 18, 2023 172.24 172.24 164.69 168.05 27,179 -3.76(-2.19%)
Apr 17, 2023 169.44 172.54 169.44 171.81 7,398 -1.98(-1.14%)
Apr 14, 2023 174.59 174.59 172.42 173.78 15,241 -1.36(-0.78%)
Apr 13, 2023 173.74 175.25 173.06 175.14 9,662 +2.31(+1.34%)
Apr 12, 2023 170.72 173.88 170.72 172.83 10,777 +1.93(+1.13%)
Apr 11, 2023 171.55 172.63 170.90 170.90 8,758 -0.93(-0.54%)
Apr 10, 2023 174.40 174.40 170.64 171.83 15,104 -2.82(-1.61%)
Apr 06, 2023 175.49 175.93 173.59 174.65 7,341 +0.26(+0.15%)
Apr 05, 2023 175.06 175.06 173.13 174.39 5,875 -0.67(-0.38%)
Apr 04, 2023 176.85 176.85 172.53 175.06 11,849 -0.71(-0.40%)
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.