Skip to main content

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 274.42 276.59 273.84 276.02 12,289 +2.10(+0.77%)
Mar 30, 2017 271.72 273.92 271.60 273.92 6,333 +2.27(+0.84%)
Mar 29, 2017 272.59 272.59 270.07 271.65 9,159 +1.02(+0.38%)
Mar 28, 2017 271.80 273.20 270.62 270.64 13,804 -1.74(-0.64%)
Mar 27, 2017 267.90 272.37 266.85 272.37 8,725 +3.84(+1.43%)
Mar 24, 2017 268.99 269.72 267.79 268.54 13,175 -0.45(-0.17%)
Mar 23, 2017 272.18 272.73 268.51 268.99 9,996 -1.73(-0.64%)
Mar 22, 2017 272.21 274.20 268.00 270.73 14,868 -2.02(-0.74%)
Mar 21, 2017 270.49 273.25 268.20 272.75 9,744 +1.71(+0.63%)
Mar 20, 2017 273.26 273.27 270.81 271.03 3,826 -2.21(-0.81%)
Mar 17, 2017 276.60 276.60 272.27 273.24 9,615 -2.70(-0.98%)
Mar 16, 2017 270.44 275.95 269.77 275.95 8,719 +6.32(+2.34%)
Mar 15, 2017 264.61 270.92 264.61 269.63 18,264 +6.67(+2.53%)
Mar 14, 2017 260.60 265.19 260.60 262.96 3,410 +2.15(+0.82%)
Mar 13, 2017 260.01 260.84 259.50 260.81 16,174 +0.35(+0.13%)
Mar 10, 2017 264.69 266.17 260.45 260.47 9,673 -4.59(-1.73%)
Mar 09, 2017 266.53 266.55 262.45 265.06 13,866 -1.85(-0.69%)
Mar 08, 2017 271.02 272.28 262.72 266.90 20,866 -4.55(-1.68%)
Mar 07, 2017 274.18 274.18 269.08 271.45 7,164 +0.79(+0.29%)
Mar 06, 2017 272.37 272.37 270.67 270.67 2,487 -4.08(-1.48%)
Mar 03, 2017 275.92 275.95 271.14 274.75 7,738 -0.74(-0.27%)
Mar 02, 2017 279.31 280.87 275.48 275.48 15,289 -5.36(-1.91%)
Mar 01, 2017 278.32 281.65 278.32 280.84 4,807 +1.43(+0.51%)
Feb 28, 2017 278.16 279.58 278.03 279.40 14,040 -1.32(-0.47%)
Feb 27, 2017 278.34 280.73 278.34 280.73 8,591 +0.52(+0.19%)
Feb 24, 2017 278.03 280.20 278.03 280.20 4,128 -0.61(-0.22%)
Feb 23, 2017 281.86 281.86 279.32 280.81 5,757 -1.06(-0.37%)
Feb 22, 2017 281.11 282.21 281.11 281.87 6,233 +0.68(+0.24%)
Feb 21, 2017 280.14 281.50 278.46 281.19 18,681 +2.06(+0.74%)
Feb 17, 2017 279.13 279.13 279.13 0 +0.57(+0.21%)
Feb 16, 2017 271.64 280.46 271.64 278.56 22,683 +7.36(+2.72%)
Feb 15, 2017 267.25 271.19 264.88 271.19 8,800 +2.89(+1.08%)
Feb 14, 2017 265.89 268.30 264.12 268.30 18,449 +1.15(+0.43%)
Feb 13, 2017 265.10 267.17 261.41 267.15 15,944 -0.07(-0.03%)
Feb 10, 2017 267.22 267.22 267.22 267.22 1,303 +5.24(+2.00%)
Feb 09, 2017 260.91 261.99 258.52 261.99 6,211 -0.96(-0.36%)
Feb 08, 2017 264.54 264.54 262.95 262.95 2,240 -3.32(-1.25%)
Feb 07, 2017 269.08 269.08 263.33 266.27 14,006 -1.47(-0.55%)
Feb 06, 2017 271.01 271.01 265.89 267.74 22,678 -3.51(-1.29%)
Feb 03, 2017 271.65 272.27 269.15 271.25 9,606 +2.82(+1.05%)
Feb 02, 2017 266.18 269.79 266.18 268.43 6,926 +4.46(+1.69%)
Feb 01, 2017 269.10 270.71 263.97 263.97 3,418 -6.27(-2.32%)
Jan 31, 2017 269.47 270.30 267.47 270.24 7,611 +0.29(+0.11%)
Jan 30, 2017 274.62 274.62 269.79 269.95 2,783 -2.58(-0.95%)
Jan 27, 2017 274.00 274.00 272.53 272.53 2,278 -2.11(-0.77%)
Jan 26, 2017 279.21 279.21 274.64 274.64 4,759 -4.47(-1.60%)
Jan 25, 2017 278.96 279.15 278.86 279.11 8,088 +0.09(+0.03%)
Jan 24, 2017 278.51 279.15 278.05 279.02 11,218 +1.41(+0.51%)
Jan 23, 2017 279.14 279.15 275.80 277.61 4,886 +1.10(+0.40%)
Jan 20, 2017 275.95 278.42 275.95 276.51 4,300 +0.53(+0.19%)
Jan 19, 2017 277.65 277.65 275.98 275.98 4,063 -1.73(-0.62%)
Jan 18, 2017 277.55 277.72 276.46 277.72 4,293 +0.46(+0.17%)
Jan 17, 2017 278.52 279.15 277.26 277.26 8,527 +0.39(+0.14%)
Jan 13, 2017 276.87 276.87 276.87 0 +6.20(+2.29%)
Jan 12, 2017 274.72 274.72 270.22 270.67 8,933 -4.67(-1.70%)
Jan 11, 2017 271.43 275.34 270.94 275.34 7,884 +3.88(+1.43%)
Jan 10, 2017 272.82 273.12 269.63 271.46 17,276 -2.55(-0.93%)
Jan 09, 2017 273.46 274.40 270.91 274.01 15,768 -1.80(-0.65%)
Jan 06, 2017 277.25 277.25 273.58 275.81 29,550 -0.72(-0.26%)
Jan 05, 2017 278.38 278.38 271.18 276.53 16,712 -1.23(-0.44%)
Jan 04, 2017 267.75 278.88 267.66 277.76 17,028 +10.86(+4.07%)
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.