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

Alexander's Inc (NY: ALX )

223.16 -6.63 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2017 264.29 265.11 262.33 265.05 7,760 +0.28(+0.11%)
Jan 30, 2017 269.34 269.34 264.61 264.77 2,837 -2.53(-0.95%)
Jan 27, 2017 268.74 268.74 267.30 267.30 2,322 -2.07(-0.77%)
Jan 26, 2017 273.85 273.85 269.37 269.37 4,852 -4.38(-1.60%)
Jan 25, 2017 273.60 273.79 273.51 273.75 8,246 +0.09(+0.03%)
Jan 24, 2017 273.16 273.79 272.71 273.66 11,437 +1.38(+0.51%)
Jan 23, 2017 273.77 273.79 270.51 272.28 4,982 +1.08(+0.40%)
Jan 20, 2017 270.65 273.07 270.65 271.20 4,384 +0.51(+0.19%)
Jan 19, 2017 272.32 272.32 270.68 270.68 4,142 -1.70(-0.62%)
Jan 18, 2017 272.22 272.38 271.15 272.38 4,377 +0.45(+0.17%)
Jan 17, 2017 273.17 273.79 271.93 271.93 8,694 +0.38(+0.14%)
Jan 13, 2017 271.55 271.55 271.55 0 +6.08(+2.29%)
Jan 12, 2017 269.44 269.44 265.03 265.47 9,108 -4.58(-1.70%)
Jan 11, 2017 266.21 270.06 265.74 270.06 8,039 +3.81(+1.43%)
Jan 10, 2017 267.58 267.87 264.46 266.25 17,615 -2.50(-0.93%)
Jan 09, 2017 268.21 269.13 265.71 268.75 16,076 -1.77(-0.65%)
Jan 06, 2017 271.93 271.93 268.33 270.51 30,128 -0.70(-0.26%)
Jan 05, 2017 273.04 273.04 265.97 271.22 17,040 -1.20(-0.44%)
Jan 04, 2017 262.61 273.53 262.52 272.42 17,362 +10.65(+4.07%)
Jan 03, 2017 263.84 265.20 257.65 261.77 25,316 -3.25(-1.23%)
Dec 30, 2016 265.01 265.01 265.01 0 +1.20(+0.46%)
Dec 29, 2016 261.06 263.85 260.41 263.81 10,365 +2.67(+1.02%)
Dec 28, 2016 266.83 269.29 256.75 261.14 25,874 -7.07(-2.64%)
Dec 27, 2016 265.27 268.21 265.27 268.21 5,384 +2.00(+0.75%)
Dec 23, 2016 266.21 266.21 266.21 0 +0.53(+0.20%)
Dec 22, 2016 268.78 268.78 261.46 265.67 11,358 -2.53(-0.94%)
Dec 21, 2016 271.09 273.60 268.20 268.20 8,546 -1.55(-0.58%)
Dec 20, 2016 267.16 270.71 267.16 269.75 6,663 +0.58(+0.22%)
Dec 19, 2016 268.57 269.17 265.41 269.17 7,104 +0.67(+0.25%)
Dec 16, 2016 270.32 271.29 262.49 268.50 43,443 -0.20(-0.08%)
Dec 15, 2016 271.46 273.79 267.29 268.70 16,390 -3.04(-1.12%)
Dec 14, 2016 273.17 273.79 270.43 271.74 9,986 -2.94(-1.07%)
Dec 13, 2016 276.27 280.61 273.17 274.68 15,678 +0.08(+0.03%)
Dec 12, 2016 271.99 275.33 271.99 274.59 7,251 +0.81(+0.29%)
Dec 09, 2016 273.79 273.85 272.55 273.79 11,884 +0.62(+0.23%)
Dec 08, 2016 271.30 275.18 271.30 273.17 10,907 +2.39(+0.88%)
Dec 07, 2016 269.72 271.75 268.15 270.78 9,756 +0.71(+0.26%)
Dec 06, 2016 261.74 270.06 261.74 270.06 17,887 +8.11(+3.10%)
Dec 05, 2016 259.51 263.69 258.27 261.95 11,589 +3.07(+1.18%)
Dec 02, 2016 257.01 260.74 255.44 258.89 20,622 +2.74(+1.07%)
Dec 01, 2016 264.93 266.95 253.93 256.15 14,275 -9.38(-3.53%)
Nov 30, 2016 264.71 269.85 263.94 265.53 28,733 +1.56(+0.59%)
Nov 29, 2016 262.30 266.19 262.30 263.97 5,789 -1.16(-0.44%)
Nov 28, 2016 261.50 266.96 261.50 265.13 9,389 +0.89(+0.34%)
Nov 25, 2016 261.95 264.25 260.25 264.25 1,713 +2.30(+0.88%)
Nov 23, 2016 261.95 261.95 261.95 0 +5.12(+1.99%)
Nov 22, 2016 256.03 256.99 251.82 256.83 14,006 +3.33(+1.31%)
Nov 21, 2016 253.87 258.48 248.95 253.50 10,137 -0.96(-0.38%)
Nov 18, 2016 252.42 257.77 249.53 254.47 40,753 +0.62(+0.24%)
Nov 17, 2016 252.67 254.54 246.59 253.85 20,000 +3.19(+1.27%)
Nov 16, 2016 251.63 258.32 245.97 250.66 41,626 -2.96(-1.17%)
Nov 15, 2016 263.85 265.84 245.85 253.62 43,029 -10.61(-4.02%)
Nov 14, 2016 264.51 267.27 261.98 264.23 33,496 +0.52(+0.20%)
Nov 11, 2016 249.57 263.77 248.37 263.72 34,490 +13.79(+5.52%)
Nov 10, 2016 240.26 251.45 239.63 249.92 28,329 +10.59(+4.43%)
Nov 09, 2016 234.30 239.46 234.30 239.33 7,773 +4.17(+1.77%)
Nov 08, 2016 236.98 238.83 231.80 235.16 9,640 -2.62(-1.10%)
Nov 07, 2016 236.06 238.59 232.94 237.78 14,536 +2.70(+1.15%)
Nov 04, 2016 230.10 235.08 230.10 235.08 6,689 +5.09(+2.21%)
Nov 03, 2016 234.39 234.39 229.29 229.99 8,166 -2.86(-1.23%)
Nov 02, 2016 235.90 235.90 232.81 232.85 8,541 -3.40(-1.44%)
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.