Skip to main content

Alexander's Inc (NY: ALX )

191.50 -4.02 (-2.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 195.80 196.99 195.08 195.52 9,944 +1.29(+0.66%)
Mar 20, 2023 191.86 194.23 191.20 194.23 8,692 +4.36(+2.30%)
Mar 17, 2023 193.03 193.03 189.36 189.87 16,882 -3.66(-1.89%)
Mar 16, 2023 194.65 196.99 193.53 193.53 9,970 -1.82(-0.93%)
Mar 15, 2023 193.10 195.47 191.39 195.35 12,689 +0.45(+0.23%)
Mar 14, 2023 193.99 199.81 191.67 194.90 10,493 +3.87(+2.03%)
Mar 13, 2023 193.45 196.64 191.00 191.03 12,519 -4.88(-2.49%)
Mar 10, 2023 195.76 198.50 194.53 195.91 9,247 -2.62(-1.32%)
Mar 09, 2023 203.50 207.30 196.04 198.53 21,788 -6.22(-3.04%)
Mar 08, 2023 204.05 206.31 202.90 204.75 9,600 +1.90(+0.94%)
Mar 07, 2023 204.51 204.51 199.99 202.85 18,525 -1.76(-0.86%)
Mar 06, 2023 204.06 206.16 202.20 204.61 13,839 -0.04(-0.02%)
Mar 03, 2023 208.26 208.26 204.65 204.65 8,053 -2.51(-1.21%)
Mar 02, 2023 212.16 213.22 204.70 207.16 12,590 -6.81(-3.18%)
Mar 01, 2023 218.45 218.45 212.57 213.97 11,855 -4.94(-2.26%)
Feb 28, 2023 220.40 220.40 218.36 218.91 13,893 -1.48(-0.67%)
Feb 27, 2023 221.44 221.44 218.98 220.39 7,748 -0.51(-0.23%)
Feb 24, 2023 221.93 223.48 220.90 220.90 9,163 -1.40(-0.63%)
Feb 23, 2023 221.54 222.47 219.00 222.30 7,995 +2.31(+1.05%)
Feb 22, 2023 221.51 221.51 219.99 219.99 5,090 -0.28(-0.13%)
Feb 21, 2023 225.77 225.77 219.17 220.27 6,403 -5.14(-2.28%)
Feb 17, 2023 225.21 225.96 222.88 225.41 6,041 +0.89(+0.40%)
Feb 16, 2023 224.95 226.03 223.93 224.52 4,826 -1.10(-0.49%)
Feb 15, 2023 226.29 227.52 225.29 225.62 3,481 -2.16(-0.95%)
Feb 14, 2023 228.03 229.66 227.78 227.78 2,460 -1.60(-0.70%)
Feb 13, 2023 229.12 231.20 229.12 229.38 5,492 +2.09(+0.92%)
Feb 10, 2023 227.38 227.38 227.29 227.29 5,149 +1.14(+0.50%)
Feb 09, 2023 230.63 230.63 225.78 226.15 5,232 -2.42(-1.06%)
Feb 08, 2023 231.44 232.34 226.98 228.57 5,327 -2.02(-0.88%)
Feb 07, 2023 234.95 234.95 230.59 230.59 5,744 -4.03(-1.72%)
Feb 06, 2023 236.04 236.04 234.02 234.62 3,785 -2.09(-0.88%)
Feb 03, 2023 237.13 237.13 234.41 236.71 8,356 +0.29(+0.12%)
Feb 02, 2023 235.40 236.78 235.05 236.42 8,589 -0.78(-0.33%)
Feb 01, 2023 235.31 237.50 234.77 237.20 6,770 -0.08(-0.03%)
Jan 31, 2023 234.04 237.80 225.25 237.28 13,826 +3.88(+1.66%)
Jan 30, 2023 235.05 235.23 231.68 233.40 7,060 -3.04(-1.29%)
Jan 27, 2023 235.01 237.00 233.43 236.44 8,149 +0.95(+0.40%)
Jan 26, 2023 235.53 238.08 234.52 235.49 18,596 +0.90(+0.38%)
Jan 25, 2023 230.00 234.59 230.00 234.59 9,249 +4.01(+1.74%)
Jan 24, 2023 229.50 231.57 229.50 230.57 8,298 +1.38(+0.60%)
Jan 23, 2023 228.54 231.57 228.40 229.19 15,644 +1.78(+0.78%)
Jan 20, 2023 226.35 229.09 224.19 227.41 8,085 +1.44(+0.64%)
Jan 19, 2023 227.55 227.65 225.69 225.96 13,731 -1.68(-0.74%)
Jan 18, 2023 227.16 228.38 226.18 227.64 7,305 +2.69(+1.20%)
Jan 17, 2023 224.56 226.89 223.72 224.95 6,309 -0.16(-0.07%)
Jan 13, 2023 224.58 226.65 221.58 225.11 8,390 -0.56(-0.25%)
Jan 12, 2023 225.69 226.67 223.72 225.67 9,317 +0.01(+0.00%)
Jan 11, 2023 220.64 227.99 220.64 225.66 9,132 +6.11(+2.78%)
Jan 10, 2023 217.11 219.54 217.05 219.54 7,855 +4.39(+2.04%)
Jan 09, 2023 217.84 217.84 215.16 215.16 13,600 -2.57(-1.18%)
Jan 06, 2023 220.60 220.60 217.23 217.73 5,258 -0.70(-0.32%)
Jan 05, 2023 220.70 220.70 217.46 218.43 7,536 -1.15(-0.52%)
Jan 04, 2023 219.31 221.00 218.31 219.57 7,761 +2.19(+1.01%)
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.