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

Alexander's Inc (NY: ALX )

206.90 -4.63 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 264.93 265.56 261.99 262.80 9,685 -1.86(-0.70%)
Sep 29, 2016 266.65 267.12 264.66 264.66 4,430 -2.40(-0.90%)
Sep 28, 2016 267.82 267.99 265.25 267.06 6,003 +1.53(+0.58%)
Sep 27, 2016 266.76 266.76 265.53 265.53 5,730 -1.21(-0.46%)
Sep 26, 2016 267.23 267.28 265.49 266.75 9,129 +0.56(+0.21%)
Sep 23, 2016 266.31 267.97 266.16 266.18 9,000 -2.78(-1.03%)
Sep 22, 2016 266.24 269.85 265.59 268.96 9,067 +4.71(+1.78%)
Sep 21, 2016 263.04 267.13 261.17 264.25 6,701 +1.82(+0.69%)
Sep 20, 2016 264.17 264.17 261.20 262.44 3,954 +0.65(+0.25%)
Sep 19, 2016 260.88 261.80 260.04 261.79 10,392 -0.01(-0.00%)
Sep 16, 2016 263.35 263.35 260.41 261.80 31,375 -0.56(-0.21%)
Sep 15, 2016 261.55 263.77 260.01 262.36 9,415 +0.05(+0.02%)
Sep 14, 2016 263.75 264.96 260.55 262.31 31,918 -1.29(-0.49%)
Sep 13, 2016 268.20 268.20 263.60 263.60 13,814 -5.86(-2.18%)
Sep 12, 2016 265.48 271.79 264.82 269.46 24,840 +2.95(+1.11%)
Sep 09, 2016 274.31 274.31 264.98 266.51 8,195 -7.70(-2.81%)
Sep 08, 2016 273.37 274.28 272.14 274.22 4,513 -0.13(-0.05%)
Sep 07, 2016 270.01 274.77 269.31 274.35 24,926 +2.42(+0.89%)
Sep 06, 2016 272.48 272.48 267.82 271.93 10,897 +1.90(+0.70%)
Sep 02, 2016 267.77 270.03 270.03 270.03 3,991 +2.69(+1.01%)
Sep 01, 2016 268.17 268.37 266.07 267.34 8,451 -1.98(-0.73%)
Aug 31, 2016 271.35 272.38 268.79 269.32 12,027 -2.51(-0.92%)
Aug 30, 2016 271.51 271.83 270.57 271.83 5,648 -1.99(-0.73%)
Aug 29, 2016 271.82 274.28 271.82 273.82 4,251 +0.28(+0.10%)
Aug 26, 2016 271.21 273.55 270.75 273.54 3,825 +1.05(+0.38%)
Aug 25, 2016 273.02 273.36 271.82 272.50 4,756 +2.46(+0.91%)
Aug 24, 2016 270.58 270.58 269.13 270.03 7,344 -0.64(-0.24%)
Aug 23, 2016 269.89 272.33 269.89 270.68 6,814 -1.56(-0.57%)
Aug 22, 2016 270.79 272.44 270.79 272.24 3,293 +1.77(+0.65%)
Aug 19, 2016 270.51 271.83 270.14 270.47 8,738 -1.10(-0.40%)
Aug 18, 2016 268.61 272.44 266.37 271.57 4,831 +1.92(+0.71%)
Aug 17, 2016 273.08 273.08 268.76 269.65 8,184 -5.50(-2.00%)
Aug 16, 2016 277.77 277.77 274.12 275.15 3,822 -1.47(-0.53%)
Aug 15, 2016 278.03 278.03 276.62 276.62 2,755 +0.42(+0.15%)
Aug 12, 2016 275.71 276.83 273.63 276.20 8,875 -0.95(-0.34%)
Aug 11, 2016 278.25 280.58 272.74 277.15 20,068 -3.02(-1.08%)
Aug 10, 2016 281.46 281.51 280.17 280.17 6,911 +0.34(+0.12%)
Aug 09, 2016 279.63 280.82 277.77 279.84 16,418 +0.20(+0.07%)
Aug 08, 2016 278.36 280.59 276.49 279.63 6,309 +0.18(+0.06%)
Aug 05, 2016 278.89 281.87 278.08 279.45 12,763 +2.42(+0.87%)
Aug 04, 2016 273.81 277.07 270.74 277.03 15,271 +4.56(+1.67%)
Aug 03, 2016 266.91 273.90 266.90 272.47 23,254 +6.80(+2.56%)
Aug 02, 2016 265.31 270.00 265.31 265.67 13,222 -0.02(-0.01%)
Aug 01, 2016 267.43 268.61 265.69 265.69 6,810 -0.76(-0.28%)
Jul 29, 2016 267.05 269.38 262.27 266.45 15,240 -3.05(-1.13%)
Jul 28, 2016 270.00 270.00 266.91 269.50 11,010 -0.19(-0.07%)
Jul 27, 2016 269.99 269.99 264.34 269.69 8,939 +1.09(+0.41%)
Jul 26, 2016 268.20 268.78 267.31 268.60 8,098 +1.49(+0.56%)
Jul 25, 2016 266.61 268.45 266.61 267.11 7,805 -1.09(-0.41%)
Jul 22, 2016 269.74 270.00 266.90 268.20 8,756 -0.55(-0.21%)
Jul 21, 2016 269.51 273.37 266.90 268.76 22,455 -0.62(-0.23%)
Jul 20, 2016 262.99 269.74 262.99 269.38 11,564 +8.41(+3.22%)
Jul 19, 2016 260.44 262.46 260.44 260.97 7,762 -0.51(-0.19%)
Jul 18, 2016 261.07 263.17 261.07 261.48 5,985 -0.33(-0.13%)
Jul 15, 2016 262.83 262.83 257.94 261.81 4,100 -1.01(-0.39%)
Jul 14, 2016 261.61 264.40 260.31 262.82 17,759 +1.38(+0.53%)
Jul 13, 2016 262.56 262.56 256.10 261.44 11,968 -1.12(-0.43%)
Jul 12, 2016 257.22 262.85 257.22 262.56 5,197 +5.33(+2.07%)
Jul 11, 2016 261.97 265.74 254.73 257.22 12,384 -3.46(-1.33%)
Jul 08, 2016 256.88 263.89 260.69 260.68 16,542 -0.01(-0.00%)
Jul 07, 2016 257.56 261.02 257.56 260.69 4,134 +2.73(+1.06%)
Jul 06, 2016 254.00 259.46 254.00 257.96 9,544 +3.34(+1.31%)
Jul 05, 2016 251.47 257.74 251.47 254.62 6,083 +0.61(+0.24%)
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.