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

Alexander's Inc (NY: ALX )

213.80 -3.45 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 75.45 78.40 75.45 78.31 14,140 +2.14(+2.81%)
Nov 26, 2008 76.21 76.21 72.22 76.18 39,462 -2.61(-3.32%)
Nov 25, 2008 75.55 79.48 73.24 78.79 51,445 +3.95(+5.28%)
Nov 24, 2008 64.59 78.00 62.56 74.84 55,934 +11.89(+18.88%)
Nov 21, 2008 68.08 69.52 48.96 62.95 195,210 -4.30(-6.40%)
Nov 20, 2008 81.47 82.91 67.03 67.25 96,970 -18.64(-21.70%)
Nov 19, 2008 99.36 99.36 85.06 85.89 68,230 -13.47(-13.56%)
Nov 18, 2008 114.54 114.70 94.95 99.36 98,337 -14.90(-13.04%)
Nov 17, 2008 118.87 118.87 114.11 114.26 36,139 -4.61(-3.88%)
Nov 14, 2008 123.84 126.71 118.87 118.87 0 -5.68(-4.56%)
Nov 13, 2008 114.97 124.70 112.63 124.55 61,382 +10.30(+9.01%)
Nov 12, 2008 117.95 117.99 114.25 114.25 38,055 -5.08(-4.26%)
Nov 11, 2008 123.18 123.64 119.10 119.33 42,932 -3.85(-3.12%)
Nov 10, 2008 127.91 129.34 123.18 123.18 18,477 -2.91(-2.31%)
Nov 07, 2008 118.91 126.08 118.19 126.08 21,466 +7.89(+6.68%)
Nov 06, 2008 123.08 123.08 116.72 118.19 27,552 -5.60(-4.52%)
Nov 05, 2008 136.26 136.26 123.79 123.79 37,234 -12.58(-9.23%)
Nov 04, 2008 133.41 138.35 133.36 136.37 24,564 +3.69(+2.78%)
Nov 03, 2008 126.60 132.69 126.60 132.69 17,662 +3.88(+3.01%)
Oct 31, 2008 125.13 131.38 124.39 128.81 0 +3.68(+2.94%)
Oct 30, 2008 126.93 126.93 123.10 125.13 23,911 -1.09(-0.86%)
Oct 29, 2008 127.43 129.26 122.09 126.21 44,834 -0.50(-0.39%)
Oct 28, 2008 111.68 126.71 108.98 126.71 59,643 +16.08(+14.54%)
Oct 27, 2008 118.10 119.26 110.00 110.63 22,824 -7.19(-6.11%)
Oct 24, 2008 119.61 123.29 117.45 117.82 37,780 -3.57(-2.94%)
Oct 23, 2008 126.23 127.46 118.19 121.39 35,867 -3.94(-3.14%)
Oct 22, 2008 129.80 130.52 123.34 125.33 21,765 -5.76(-4.39%)
Oct 21, 2008 132.49 133.85 131.09 131.09 28,370 -3.03(-2.26%)
Oct 20, 2008 136.33 136.33 132.87 134.12 27,533 -1.50(-1.10%)
Oct 17, 2008 131.38 135.62 131.38 135.62 0 +1.04(+0.77%)
Oct 16, 2008 132.50 134.58 129.63 134.57 29,702 +2.79(+2.11%)
Oct 15, 2008 136.70 136.70 131.79 131.79 41,769 -5.19(-3.79%)
Oct 14, 2008 135.23 137.66 132.51 136.98 40,487 +1.51(+1.11%)
Oct 13, 2008 125.38 135.47 125.38 135.47 16,488 +11.89(+9.62%)
Oct 10, 2008 113.36 123.58 107.44 123.58 58,290 +9.78(+8.60%)
Oct 09, 2008 128.50 128.50 113.80 113.80 29,770 -14.71(-11.45%)
Oct 08, 2008 127.62 129.08 125.47 128.50 76,724 +0.42(+0.33%)
Oct 07, 2008 128.08 130.73 127.22 128.08 46,537 -0.54(-0.42%)
Oct 06, 2008 131.69 131.69 125.47 128.62 31,079 -3.75(-2.83%)
Oct 03, 2008 136.02 136.10 131.67 132.37 0 -2.95(-2.18%)
Oct 02, 2008 139.46 139.46 134.56 135.32 16,899 -3.44(-2.48%)
Oct 01, 2008 144.19 144.19 138.76 138.76 15,092 -5.55(-3.85%)
Sep 30, 2008 136.52 144.31 133.00 144.31 30,766 +8.50(+6.26%)
Sep 29, 2008 134.04 136.84 133.34 135.81 18,016 +1.06(+0.79%)
Sep 26, 2008 132.10 134.75 128.66 134.75 0 +1.94(+1.46%)
Sep 25, 2008 130.77 134.17 130.07 132.81 9,978 +2.75(+2.11%)
Sep 24, 2008 131.32 131.67 129.19 130.06 15,244 -0.54(-0.41%)
Sep 23, 2008 133.85 134.03 127.36 130.60 29,103 -2.71(-2.03%)
Sep 22, 2008 151.53 155.53 129.16 133.31 84,662 -20.81(-13.50%)
Sep 19, 2008 153.30 154.13 144.31 154.13 0 +11.04(+7.71%)
Sep 18, 2008 133.70 143.09 133.70 143.09 117,174 +9.93(+7.45%)
Sep 17, 2008 139.13 139.13 131.57 133.17 63,749 -6.65(-4.76%)
Sep 16, 2008 139.36 147.00 134.08 139.82 76,222 +0.92(+0.66%)
Sep 15, 2008 144.59 145.96 138.90 138.90 18,293 -7.76(-5.29%)
Sep 12, 2008 145.70 147.36 144.31 146.66 15,937 +1.66(+1.14%)
Sep 11, 2008 140.71 145.73 139.62 145.00 23,836 +3.59(+2.54%)
Sep 10, 2008 142.15 143.95 140.71 141.41 24,321 +0.65(+0.46%)
Sep 09, 2008 142.24 143.95 140.76 140.76 27,994 -1.75(-1.23%)
Sep 08, 2008 141.43 142.80 140.06 142.51 16,793 +2.85(+2.04%)
Sep 05, 2008 139.33 140.60 138.57 139.66 0 +0.32(+0.23%)
Sep 04, 2008 140.65 141.18 139.33 139.33 8,315 -1.87(-1.32%)
Sep 03, 2008 140.53 141.90 140.53 141.20 11,613 +1.38(+0.99%)
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.