Skip to main content

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 272.69 272.74 270.36 270.36 8,202 -1.07(-0.39%)
Mar 30, 2015 267.65 271.49 267.05 271.43 4,963 +4.85(+1.82%)
Mar 27, 2015 264.58 266.58 262.32 266.58 4,559 +1.68(+0.63%)
Mar 26, 2015 266.47 266.96 264.70 264.90 4,762 -1.88(-0.71%)
Mar 25, 2015 271.80 271.80 266.47 266.78 8,933 -3.88(-1.43%)
Mar 24, 2015 273.02 274.99 270.66 270.66 8,026 -2.61(-0.96%)
Mar 23, 2015 266.47 273.27 266.47 273.27 9,651 +2.93(+1.08%)
Mar 20, 2015 257.25 270.35 255.21 270.35 19,243 +14.72(+5.76%)
Mar 19, 2015 258.12 258.17 255.62 255.62 3,691 -1.93(-0.75%)
Mar 18, 2015 254.09 257.55 253.65 257.55 8,644 +2.43(+0.95%)
Mar 17, 2015 246.66 255.12 246.66 255.12 5,346 +2.94(+1.17%)
Mar 16, 2015 247.32 252.18 243.66 252.18 22,257 +5.25(+2.12%)
Mar 13, 2015 251.66 251.66 246.26 246.93 3,563 -1.82(-0.73%)
Mar 12, 2015 247.52 250.02 246.04 248.76 12,380 -0.46(-0.18%)
Mar 11, 2015 249.21 249.21 249.21 249.21 3,343 +1.99(+0.81%)
Mar 10, 2015 247.21 247.22 247.21 247.22 3,095 -6.40(-2.52%)
Mar 09, 2015 252.85 253.62 252.85 253.62 1,833 +3.70(+1.48%)
Mar 06, 2015 257.58 257.70 249.92 249.92 7,722 -7.70(-2.99%)
Mar 05, 2015 259.73 260.91 257.62 257.62 3,119 -0.62(-0.24%)
Mar 04, 2015 262.47 262.47 258.24 258.24 2,345 -3.12(-1.19%)
Mar 03, 2015 261.43 264.09 263.95 261.35 5,414 -2.60(-0.99%)
Mar 02, 2015 260.78 263.95 260.78 263.95 3,700 +3.16(+1.21%)
Feb 27, 2015 259.25 260.79 259.25 260.79 6,846 +3.00(+1.16%)
Feb 26, 2015 261.14 261.14 257.79 257.79 3,132 -3.36(-1.29%)
Feb 25, 2015 261.15 261.15 261.15 261.15 2,207 +3.71(+1.44%)
Feb 24, 2015 255.57 257.44 255.08 257.44 1,558 -0.16(-0.06%)
Feb 23, 2015 258.63 258.63 257.60 257.60 2,779 +0.62(+0.24%)
Feb 20, 2015 251.57 258.44 251.07 256.98 7,653 +0.28(+0.11%)
Feb 19, 2015 257.59 260.55 256.70 256.70 2,433 -5.62(-2.14%)
Feb 18, 2015 267.38 267.38 257.09 262.32 5,826 -5.92(-2.21%)
Feb 17, 2015 271.82 271.82 268.24 268.24 1,999 -0.13(-0.05%)
Feb 13, 2015 270.61 268.37 268.37 268.37 2,702 -4.10(-1.51%)
Feb 12, 2015 272.39 272.48 269.01 272.48 3,315 +4.19(+1.56%)
Feb 11, 2015 268.29 268.29 268.29 268.29 2,161 +2.34(+0.88%)
Feb 10, 2015 265.95 265.95 265.95 265.95 2,298 -0.51(-0.19%)
Feb 09, 2015 267.57 267.57 266.46 266.46 2,298 -6.38(-2.34%)
Feb 06, 2015 272.70 273.87 269.44 272.84 4,480 -7.25(-2.59%)
Feb 05, 2015 272.39 280.09 272.39 280.09 3,453 +7.70(+2.83%)
Feb 04, 2015 272.39 272.39 272.39 272.39 2,501 -1.11(-0.40%)
Feb 03, 2015 266.68 273.50 266.68 273.50 3,286 +3.11(+1.15%)
Feb 02, 2015 274.92 274.92 269.13 270.39 5,704 -4.27(-1.55%)
Jan 30, 2015 281.34 281.36 274.66 274.66 6,613 -8.01(-2.83%)
Jan 29, 2015 280.87 282.67 280.87 282.67 2,247 +6.10(+2.21%)
Jan 28, 2015 279.77 279.77 276.56 276.56 4,112 -0.75(-0.27%)
Jan 27, 2015 279.18 279.18 276.83 277.31 3,079 -1.85(-0.66%)
Jan 26, 2015 283.79 283.88 278.00 279.16 7,886 -4.07(-1.44%)
Jan 23, 2015 285.70 285.79 283.23 283.23 2,376 +2.73(+0.97%)
Jan 22, 2015 267.92 280.50 270.95 280.50 8,461 +9.55(+3.52%)
Jan 21, 2015 274.48 274.48 270.95 270.95 3,840 +0.88(+0.32%)
Jan 20, 2015 271.21 271.21 270.07 270.07 2,914 -6.17(-2.23%)
Jan 16, 2015 271.31 276.24 264.49 276.24 4,779 +4.11(+1.51%)
Jan 15, 2015 269.15 272.23 269.15 272.13 4,056 -5.39(-1.94%)
Jan 14, 2015 281.82 281.82 277.52 277.52 2,116 +1.37(+0.50%)
Jan 13, 2015 275.21 276.15 272.15 276.15 3,845 +0.93(+0.34%)
Jan 12, 2015 274.37 276.11 270.55 275.21 3,709 -4.66(-1.67%)
Jan 09, 2015 257.21 283.76 257.21 279.87 6,383 +12.54(+4.69%)
Jan 08, 2015 262.18 267.34 261.25 267.34 2,620 +4.07(+1.54%)
Jan 07, 2015 259.74 268.01 258.56 263.27 9,466 +3.71(+1.43%)
Jan 06, 2015 257.80 260.37 253.90 259.56 6,475 +1.49(+0.58%)
Jan 05, 2015 257.75 259.78 253.34 258.07 4,301 -0.81(-0.31%)
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.