Skip to main content

Alexander's Inc (NY: ALX )

214.07 -1.84 (-0.85%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 212.78 215.09 210.66 212.20 13,936 -1.72(-0.80%)
May 29, 2014 216.80 217.14 213.27 213.92 11,985 -0.16(-0.08%)
May 28, 2014 212.10 214.91 212.10 214.08 12,967 +0.76(+0.36%)
May 27, 2014 210.40 213.76 209.31 213.32 24,742 +4.97(+2.38%)
May 23, 2014 204.68 208.35 208.35 208.35 8,647 +3.67(+1.79%)
May 22, 2014 204.68 204.68 204.68 204.68 1,502 +0.44(+0.22%)
May 21, 2014 203.53 205.19 203.53 204.24 6,592 +1.17(+0.58%)
May 20, 2014 205.23 205.78 202.26 203.07 10,311 -2.83(-1.37%)
May 19, 2014 204.68 206.35 202.79 205.90 6,598 +2.48(+1.22%)
May 16, 2014 203.12 203.42 201.30 203.42 4,718 +1.05(+0.52%)
May 15, 2014 202.32 202.95 200.50 202.37 17,184 -0.45(-0.22%)
May 14, 2014 202.89 205.23 202.37 202.82 9,602 -1.87(-0.91%)
May 13, 2014 206.32 206.49 204.68 204.68 6,566 -2.27(-1.10%)
May 12, 2014 204.10 207.85 204.10 206.96 8,716 +4.20(+2.07%)
May 09, 2014 201.62 203.59 201.62 202.76 8,104 +0.41(+0.20%)
May 08, 2014 209.68 210.43 200.75 202.35 23,246 -4.21(-2.04%)
May 07, 2014 201.06 209.20 201.06 206.56 22,489 +6.88(+3.44%)
May 06, 2014 199.94 200.76 199.63 199.69 9,368 -0.99(-0.49%)
May 05, 2014 201.15 201.65 200.08 200.68 8,036 -0.06(-0.03%)
May 02, 2014 198.62 201.55 198.62 200.74 9,865 +2.22(+1.12%)
May 01, 2014 197.68 199.15 196.65 198.52 10,991 +0.41(+0.21%)
Apr 30, 2014 195.96 198.12 194.82 198.12 9,914 +2.95(+1.51%)
Apr 29, 2014 195.28 195.28 193.27 195.17 11,469 +0.35(+0.18%)
Apr 28, 2014 194.24 194.82 193.67 194.82 6,090 +0.56(+0.29%)
Apr 25, 2014 196.31 196.31 193.24 194.25 7,111 -3.15(-1.60%)
Apr 24, 2014 195.62 198.77 195.62 197.41 12,881 +1.46(+0.75%)
Apr 23, 2014 196.01 198.15 195.60 195.94 9,413 -3.89(-1.94%)
Apr 22, 2014 199.97 199.97 198.90 199.83 10,115 -0.83(-0.41%)
Apr 21, 2014 200.55 201.69 199.41 200.66 5,298 -1.49(-0.74%)
Apr 17, 2014 202.46 202.15 202.15 202.15 2,966 -0.05(-0.02%)
Apr 16, 2014 202.34 202.84 202.20 202.20 5,792 +0.28(+0.14%)
Apr 15, 2014 202.84 203.12 201.19 201.92 15,036 +1.38(+0.69%)
Apr 14, 2014 200.08 200.81 199.40 200.55 4,474 +0.80(+0.40%)
Apr 11, 2014 199.94 200.66 199.00 199.75 11,509 -1.94(-0.96%)
Apr 10, 2014 204.93 205.27 200.83 201.69 11,689 -3.06(-1.50%)
Apr 09, 2014 205.13 205.46 203.98 204.76 9,686 -1.25(-0.61%)
Apr 08, 2014 206.85 207.75 206.01 206.01 36,613 -0.93(-0.45%)
Apr 07, 2014 205.36 208.40 205.36 206.94 7,356 -0.37(-0.18%)
Apr 04, 2014 206.78 208.65 206.21 207.31 18,030 -0.71(-0.34%)
Apr 03, 2014 207.45 208.27 206.85 208.02 16,330 -1.68(-0.80%)
Apr 02, 2014 206.51 209.70 202.75 209.70 44,705 +4.11(+2.00%)
Apr 01, 2014 206.28 206.85 204.64 205.59 13,635 -1.25(-0.60%)
Mar 31, 2014 206.21 208.12 204.71 206.84 14,293 +1.75(+0.85%)
Mar 28, 2014 206.85 206.86 204.27 205.09 6,389 -0.99(-0.48%)
Mar 27, 2014 206.28 206.28 206.08 206.08 1,753 +1.31(+0.64%)
Mar 26, 2014 205.69 206.53 204.78 204.78 5,192 -1.47(-0.71%)
Mar 25, 2014 206.28 206.77 204.24 206.24 5,879 +0.07(+0.04%)
Mar 24, 2014 205.12 207.19 204.82 206.17 9,441 -1.25(-0.61%)
Mar 21, 2014 207.42 208.66 205.51 207.42 26,471 +0.01(+0.00%)
Mar 20, 2014 206.06 208.94 206.06 207.42 7,087 -0.01(-0.00%)
Mar 19, 2014 209.20 210.86 205.34 207.42 11,506 -0.06(-0.03%)
Mar 18, 2014 204.81 207.48 204.81 207.48 6,848 -0.26(-0.13%)
Mar 17, 2014 206.90 207.89 205.46 207.74 3,720 +3.11(+1.52%)
Mar 14, 2014 206.76 208.15 204.64 204.64 6,101 +0.28(+0.14%)
Mar 13, 2014 202.84 205.75 202.49 204.36 8,570 +0.47(+0.23%)
Mar 12, 2014 203.41 203.98 202.72 203.88 11,136 -0.10(-0.05%)
Mar 11, 2014 203.97 206.45 203.62 203.98 9,979 +0.00(+0.00%)
Mar 10, 2014 204.58 204.58 202.32 203.98 6,148 -1.49(-0.73%)
Mar 07, 2014 207.42 207.42 203.73 205.47 20,932 -3.29(-1.58%)
Mar 06, 2014 216.59 216.65 207.28 208.77 31,505 -7.82(-3.61%)
Mar 05, 2014 215.44 217.57 215.44 216.59 17,541 -0.65(-0.30%)
Mar 04, 2014 215.50 224.92 215.44 217.24 48,261 +2.94(+1.37%)
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.