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

Alexander's Inc (NY: ALX )

234.29 +4.50 (+1.96%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2023 170.27 176.38 166.56 168.75 24,295 -0.92(-0.54%)
Jun 29, 2023 166.13 169.75 166.13 169.67 12,024 +2.59(+1.55%)
Jun 28, 2023 170.88 171.62 166.36 167.08 24,765 -3.41(-2.00%)
Jun 27, 2023 170.72 172.11 168.07 170.50 15,740 +1.80(+1.07%)
Jun 26, 2023 161.63 174.39 161.63 168.70 18,134 +5.76(+3.54%)
Jun 23, 2023 164.97 168.85 159.73 162.94 53,715 -2.78(-1.68%)
Jun 22, 2023 163.40 167.73 163.40 165.72 13,638 -1.52(-0.91%)
Jun 21, 2023 169.63 170.81 166.30 167.24 8,141 -4.19(-2.45%)
Jun 20, 2023 169.86 174.86 167.69 171.43 13,938 -0.30(-0.18%)
Jun 16, 2023 171.09 172.24 170.72 171.74 13,951 +0.56(+0.33%)
Jun 15, 2023 169.88 173.47 169.49 171.18 12,785 +12.18(+7.66%)
May 08, 2023 159.42 159.64 157.10 159.00 6,918 +0.10(+0.06%)
May 05, 2023 157.41 159.75 157.41 158.90 8,724 +0.96(+0.61%)
May 04, 2023 159.62 160.04 155.63 157.93 16,715 -0.72(-0.45%)
May 03, 2023 159.40 162.98 158.55 158.65 21,660 -1.37(-0.85%)
May 02, 2023 166.34 166.34 159.35 160.02 24,275 -6.35(-3.82%)
May 01, 2023 167.94 169.21 166.37 166.37 12,622 -0.06(-0.04%)
Apr 28, 2023 162.28 167.26 162.28 166.43 8,027 +2.64(+1.61%)
Apr 27, 2023 162.32 164.87 162.32 163.79 18,031 +2.68(+1.67%)
Apr 26, 2023 160.31 162.24 160.12 161.11 22,410 -0.92(-0.57%)
Apr 25, 2023 165.48 165.48 160.82 162.03 19,610 -4.02(-2.42%)
Apr 24, 2023 167.74 167.74 164.83 166.05 15,223 -2.20(-1.31%)
Apr 21, 2023 168.25 168.96 166.30 168.25 6,585 -0.19(-0.11%)
Apr 20, 2023 168.16 168.43 166.81 168.43 6,239 +0.67(+0.40%)
Apr 19, 2023 168.15 168.61 167.50 167.76 6,834 -0.29(-0.17%)
Apr 18, 2023 172.24 172.24 164.69 168.05 27,179 -3.76(-2.19%)
Apr 17, 2023 169.44 172.54 169.44 171.81 7,398 -1.98(-1.14%)
Apr 14, 2023 174.59 174.59 172.42 173.78 15,241 -1.36(-0.78%)
Apr 13, 2023 173.74 175.25 173.06 175.14 9,662 +2.31(+1.34%)
Apr 12, 2023 170.72 173.88 170.72 172.83 10,777 +1.93(+1.13%)
Apr 11, 2023 171.55 172.63 170.90 170.90 8,758 -0.93(-0.54%)
Apr 10, 2023 174.40 174.40 170.64 171.83 15,104 -2.82(-1.61%)
Apr 06, 2023 175.49 175.93 173.59 174.65 7,341 +0.26(+0.15%)
Apr 05, 2023 175.06 175.06 173.13 174.39 5,875 -0.67(-0.38%)
Apr 04, 2023 176.85 176.85 172.53 175.06 11,849 -0.71(-0.40%)
Apr 03, 2023 173.79 176.61 173.53 175.77 20,287 +2.47(+1.42%)
Mar 31, 2023 171.66 174.34 171.52 173.30 15,506 +3.19(+1.87%)
Mar 30, 2023 171.29 171.29 169.05 170.12 7,558 +0.08(+0.05%)
Mar 29, 2023 168.24 171.29 168.24 170.03 10,710 +1.67(+0.99%)
Mar 28, 2023 168.24 169.50 167.21 168.36 7,258 +0.25(+0.15%)
Mar 27, 2023 170.11 170.11 168.11 168.11 5,723 -2.40(-1.41%)
Mar 24, 2023 164.88 170.51 164.12 170.51 9,841 +4.40(+2.65%)
Mar 23, 2023 170.19 170.19 165.57 166.11 11,288 -3.59(-2.11%)
Mar 22, 2023 176.19 176.19 169.51 169.69 10,332 -5.19(-2.97%)
Mar 21, 2023 175.13 176.20 174.49 174.88 11,117 +1.15(+0.66%)
Mar 20, 2023 171.61 173.73 171.02 173.73 9,717 +3.90(+2.30%)
Mar 17, 2023 172.66 172.66 169.37 169.83 18,874 -3.27(-1.89%)
Mar 16, 2023 174.10 176.20 173.10 173.10 11,146 -1.63(-0.93%)
Mar 15, 2023 172.72 174.84 171.19 174.73 14,186 +0.40(+0.23%)
Mar 14, 2023 173.51 178.72 171.44 174.33 11,731 +3.46(+2.03%)
Mar 13, 2023 173.03 175.88 170.84 170.87 13,996 -4.37(-2.49%)
Mar 10, 2023 175.10 177.55 174.00 175.23 10,338 -2.34(-1.32%)
Mar 09, 2023 182.02 185.42 175.35 177.57 24,359 -5.56(-3.04%)
Mar 08, 2023 182.51 184.53 181.48 183.14 10,732 +1.70(+0.94%)
Mar 07, 2023 182.92 182.92 178.88 181.44 20,711 -1.57(-0.86%)
Mar 06, 2023 182.52 184.40 180.86 183.01 15,472 -0.04(-0.02%)
Mar 03, 2023 186.28 186.28 183.05 183.05 9,003 -2.25(-1.21%)
Mar 02, 2023 189.77 190.72 183.09 185.29 14,075 -6.09(-3.18%)
Mar 01, 2023 195.39 195.39 190.13 191.38 13,253 -4.42(-2.26%)
Feb 28, 2023 197.14 197.14 195.31 195.80 15,532 -1.32(-0.67%)
Feb 27, 2023 198.07 198.07 195.87 197.13 8,662 -0.46(-0.23%)
Feb 24, 2023 198.50 199.89 197.58 197.58 10,244 -1.25(-0.63%)
Feb 23, 2023 198.16 198.99 195.88 198.84 8,938 +2.07(+1.05%)
Feb 22, 2023 198.13 198.13 196.77 196.77 5,690 -0.25(-0.13%)
Feb 21, 2023 201.94 201.94 196.04 197.02 7,158 -4.60(-2.28%)
Feb 17, 2023 201.44 202.11 199.35 201.62 6,753 +0.80(+0.40%)
Feb 16, 2023 201.21 202.17 200.29 200.82 5,395 -0.98(-0.49%)
Feb 15, 2023 202.41 203.50 201.51 201.81 3,891 -1.93(-0.95%)
Feb 14, 2023 203.96 205.42 203.74 203.74 2,750 -1.43(-0.70%)
Feb 13, 2023 204.94 206.80 204.94 205.17 6,140 +1.87(+0.92%)
Feb 10, 2023 203.38 203.38 203.30 203.30 5,756 +1.02(+0.50%)
Feb 09, 2023 206.29 206.29 201.95 202.28 5,849 -2.16(-1.06%)
Feb 08, 2023 207.01 207.82 203.02 204.44 5,955 -1.81(-0.88%)
Feb 07, 2023 210.15 210.15 206.25 206.25 6,421 -3.60(-1.72%)
Feb 06, 2023 211.13 211.13 209.32 209.86 4,231 -1.87(-0.88%)
Feb 03, 2023 212.10 212.10 209.67 211.72 9,342 +0.26(+0.12%)
Feb 02, 2023 210.55 211.79 210.24 211.47 9,602 -0.70(-0.33%)
Feb 01, 2023 210.47 212.43 209.99 212.16 7,568 -0.07(-0.03%)
Jan 31, 2023 209.34 212.70 201.47 212.24 15,457 +3.47(+1.66%)
Jan 30, 2023 210.24 210.40 207.23 208.76 7,893 -2.72(-1.29%)
Jan 27, 2023 210.21 211.99 208.79 211.48 9,110 +0.85(+0.40%)
Jan 26, 2023 210.67 212.95 209.76 210.63 20,791 +0.81(+0.39%)
Jan 25, 2023 205.73 209.83 205.73 209.83 10,340 +3.59(+1.74%)
Jan 24, 2023 205.28 207.13 205.28 206.24 9,277 +1.24(+0.60%)
Jan 23, 2023 204.42 207.13 204.29 205.00 17,490 +1.60(+0.79%)
Jan 20, 2023 202.46 204.91 200.53 203.40 9,039 +1.29(+0.64%)
Jan 19, 2023 203.53 203.62 201.87 202.11 15,351 -1.50(-0.74%)
Jan 18, 2023 203.18 204.27 202.31 203.61 8,168 +2.40(+1.19%)
Jan 17, 2023 200.86 202.94 200.10 201.21 7,053 -0.14(-0.07%)
Jan 13, 2023 200.87 202.73 198.19 201.35 9,380 -0.50(-0.25%)
Jan 12, 2023 201.87 202.74 200.11 201.85 10,417 +0.01(+0.00%)
Jan 11, 2023 197.35 203.93 197.35 201.84 10,209 +5.47(+2.78%)
Jan 10, 2023 194.19 196.37 194.14 196.37 8,782 +3.92(+2.04%)
Jan 09, 2023 194.84 194.84 192.45 192.45 15,204 -2.30(-1.18%)
Jan 06, 2023 197.32 197.32 194.30 194.75 5,879 -0.62(-0.32%)
Jan 05, 2023 197.41 197.41 194.50 195.37 8,425 -1.03(-0.52%)
Jan 04, 2023 196.16 197.67 195.27 196.40 8,677 +1.96(+1.01%)
Jan 03, 2023 195.37 197.47 192.57 194.44 17,954 +1.30(+0.67%)
Dec 30, 2022 192.63 193.14 191.33 193.14 4,542 +0.46(+0.24%)
Dec 29, 2022 192.62 194.84 192.21 192.69 9,586 +1.91(+1.00%)
Dec 28, 2022 189.81 191.96 189.65 190.77 7,763 -1.94(-1.01%)
Dec 27, 2022 192.21 192.71 190.89 192.71 7,362 +1.85(+0.97%)
Dec 23, 2022 192.63 193.13 189.52 190.86 9,975 -0.42(-0.22%)
Dec 22, 2022 195.28 195.28 191.17 191.28 6,866 -2.98(-1.54%)
Dec 21, 2022 195.58 196.21 192.65 194.26 14,222 +0.65(+0.34%)
Dec 20, 2022 193.72 195.11 193.30 193.62 8,070 -3.75(-1.90%)
Dec 19, 2022 199.37 200.07 195.98 197.36 6,290 -2.71(-1.36%)
Dec 16, 2022 198.49 200.07 195.38 200.07 17,545 -0.09(-0.04%)
Dec 15, 2022 200.90 200.90 200.16 200.16 5,660 -1.60(-0.79%)
Dec 14, 2022 210.50 210.50 201.42 201.76 21,856 -7.87(-3.76%)
Dec 13, 2022 212.40 212.84 209.63 209.63 25,046 -0.19(-0.09%)
Dec 12, 2022 207.25 210.64 204.67 209.83 11,342 +4.63(+2.26%)
Dec 09, 2022 206.63 206.63 205.19 205.19 6,568 -0.05(-0.03%)
Dec 08, 2022 206.11 206.11 205.17 205.25 5,107 +0.77(+0.38%)
Dec 07, 2022 206.86 208.18 202.88 204.47 10,026 -0.78(-0.38%)
Dec 06, 2022 207.79 207.79 205.25 205.25 8,280 -1.47(-0.71%)
Dec 05, 2022 208.10 209.46 204.37 206.73 10,808 -4.20(-1.99%)
Dec 02, 2022 212.38 215.04 210.92 210.92 11,185 -2.19(-1.03%)
Dec 01, 2022 214.36 214.36 211.36 213.12 7,385 -1.25(-0.58%)
Nov 30, 2022 213.29 215.03 210.64 214.36 17,961 -0.29(-0.14%)
Nov 29, 2022 209.25 214.65 207.54 214.65 8,954 +2.78(+1.31%)
Nov 28, 2022 213.11 214.97 208.88 211.87 10,713 -0.80(-0.38%)
Nov 25, 2022 215.03 215.03 212.67 212.67 2,647 -2.04(-0.95%)
Nov 23, 2022 214.82 214.82 212.66 214.71 5,120 -0.62(-0.29%)
Nov 22, 2022 214.16 215.33 213.93 215.33 6,635 +1.12(+0.52%)
Nov 21, 2022 213.65 215.08 213.61 214.21 7,894 +0.17(+0.08%)
Nov 18, 2022 217.09 217.09 213.85 214.04 11,045 -0.99(-0.46%)
Nov 17, 2022 212.13 215.03 212.13 215.03 9,537 +0.01(+0.00%)
Nov 16, 2022 209.76 215.03 209.76 215.02 15,529 +6.45(+3.09%)
Nov 15, 2022 205.75 209.91 205.75 208.57 11,883 +2.91(+1.42%)
Nov 14, 2022 209.10 209.10 204.40 205.66 10,084 -3.63(-1.74%)
Nov 11, 2022 211.60 211.60 206.23 209.29 9,903 -0.36(-0.17%)
Nov 10, 2022 213.81 214.25 208.90 209.65 21,801 +2.27(+1.10%)
Nov 09, 2022 209.98 210.29 203.63 207.38 14,282 -3.09(-1.47%)
Nov 08, 2022 210.03 210.47 206.30 210.47 14,157 +0.41(+0.20%)
Nov 07, 2022 207.13 210.06 205.22 210.06 12,332 +3.50(+1.70%)
Nov 04, 2022 203.33 207.19 201.87 206.55 10,870 +2.45(+1.20%)
Nov 03, 2022 203.23 204.39 200.36 204.10 11,930 +0.05(+0.03%)
Nov 02, 2022 201.14 208.27 199.47 204.05 23,976 +3.38(+1.68%)
Nov 01, 2022 204.19 204.19 199.76 200.68 10,514 -1.57(-0.77%)
Oct 31, 2022 200.01 205.94 200.01 202.24 16,231 +3.72(+1.87%)
Oct 28, 2022 196.57 200.82 196.57 198.53 11,377 +0.25(+0.13%)
Oct 27, 2022 194.75 198.84 194.75 198.28 6,420 +2.40(+1.23%)
Oct 26, 2022 199.15 199.15 194.03 195.87 10,758 -2.44(-1.23%)
Oct 25, 2022 192.35 198.31 192.35 198.31 8,348 +5.44(+2.82%)
Oct 24, 2022 191.45 192.87 190.39 192.87 7,301 +2.88(+1.51%)
Oct 21, 2022 181.66 189.99 181.66 189.99 12,147 +7.56(+4.14%)
Oct 20, 2022 185.10 185.12 182.43 182.43 14,674 -1.23(-0.67%)
Oct 19, 2022 184.01 184.34 183.66 183.66 8,517 -2.24(-1.20%)
Oct 18, 2022 183.85 185.97 183.85 185.90 14,439 +4.59(+2.53%)
Oct 17, 2022 177.42 181.31 177.42 181.31 14,510 +6.30(+3.60%)
Oct 14, 2022 179.68 179.68 173.03 175.01 10,326 -1.95(-1.10%)
Oct 13, 2022 175.29 178.66 174.87 176.96 8,859 +1.27(+0.72%)
Oct 12, 2022 177.37 180.06 175.69 175.69 14,645 -2.57(-1.44%)
Oct 11, 2022 178.99 179.37 176.46 178.26 14,055 -0.56(-0.31%)
Oct 10, 2022 179.13 181.95 178.80 178.82 14,844 +0.59(+0.33%)
Oct 07, 2022 178.37 181.33 175.96 178.23 21,553 -2.27(-1.25%)
Oct 06, 2022 182.98 182.98 180.38 180.50 9,179 -1.92(-1.05%)
Oct 05, 2022 183.83 184.17 180.98 182.41 9,912 -1.43(-0.78%)
Oct 04, 2022 183.65 185.31 182.10 183.84 10,464 +2.18(+1.20%)
Oct 03, 2022 182.04 185.15 180.49 181.67 11,757 +1.75(+0.97%)
Sep 30, 2022 179.51 181.68 179.31 179.92 15,738 +0.13(+0.07%)
Sep 29, 2022 178.83 181.10 176.51 179.79 24,554 -2.51(-1.37%)
Sep 28, 2022 184.25 184.25 182.29 182.29 10,636 +3.65(+2.04%)
Sep 27, 2022 182.54 182.54 177.69 178.64 11,781 -2.57(-1.42%)
Sep 26, 2022 187.61 187.61 180.30 181.21 13,343 -6.14(-3.28%)
Sep 23, 2022 186.62 187.35 184.69 187.35 10,585 -1.75(-0.92%)
Sep 22, 2022 192.87 192.87 187.23 189.10 11,409 -2.29(-1.20%)
Sep 21, 2022 195.85 195.85 191.39 191.39 9,650 -2.96(-1.52%)
Sep 20, 2022 198.32 198.32 192.48 194.35 10,134 -3.44(-1.74%)
Sep 19, 2022 198.17 198.17 195.46 197.79 6,344 -1.95(-0.98%)
Sep 16, 2022 194.75 199.75 192.87 199.75 12,976 +3.27(+1.67%)
Sep 15, 2022 199.70 199.70 195.79 196.47 11,312 -2.44(-1.23%)
Sep 14, 2022 199.07 200.71 197.17 198.91 11,136 +1.65(+0.84%)
Sep 13, 2022 203.81 204.03 197.05 197.26 12,691 -7.88(-3.84%)
Sep 12, 2022 201.44 205.14 201.44 205.14 11,758 +4.74(+2.36%)
Sep 09, 2022 198.03 200.97 198.03 200.40 6,516 +4.00(+2.04%)
Sep 08, 2022 197.88 198.02 195.88 196.40 6,085 +0.20(+0.10%)
Sep 07, 2022 198.74 198.74 194.77 196.20 5,745 +1.15(+0.59%)
Sep 06, 2022 196.31 196.31 194.18 195.05 17,228 -1.67(-0.85%)
Sep 02, 2022 202.12 202.17 196.31 196.72 11,135 -3.07(-1.54%)
Sep 01, 2022 203.51 203.51 199.63 199.79 9,608 -4.19(-2.05%)
Aug 31, 2022 203.18 204.06 202.66 203.97 9,622 -0.68(-0.33%)
Aug 30, 2022 209.77 210.20 204.66 204.66 7,515 -3.69(-1.77%)
Aug 29, 2022 205.59 208.93 205.59 208.35 7,939 +2.49(+1.21%)
Aug 26, 2022 215.57 215.57 205.86 205.86 10,197 -8.17(-3.82%)
Aug 25, 2022 215.25 215.25 212.35 214.03 5,003 +0.66(+0.31%)
Aug 24, 2022 211.59 214.59 211.59 213.37 6,256 +2.60(+1.23%)
Aug 23, 2022 210.67 212.66 210.67 210.77 8,500 -1.16(-0.55%)
Aug 22, 2022 216.19 217.21 211.93 211.93 7,872 -6.10(-2.80%)
Aug 19, 2022 220.52 220.52 217.85 218.03 5,555 -2.33(-1.06%)
Aug 18, 2022 218.81 221.97 218.81 220.36 7,273 -1.10(-0.50%)
Aug 17, 2022 223.86 223.86 221.32 221.46 7,411 -2.15(-0.96%)
Aug 16, 2022 222.19 224.26 222.19 223.62 6,383 -0.56(-0.25%)
Aug 15, 2022 223.74 224.42 223.53 224.17 8,870 +0.20(+0.09%)
Aug 12, 2022 223.62 224.32 220.01 223.98 10,635 +0.99(+0.44%)
Aug 11, 2022 220.86 222.99 220.86 222.99 8,175 +3.50(+1.59%)
Aug 10, 2022 220.33 222.14 218.14 219.49 19,494 -0.31(-0.14%)
Aug 09, 2022 215.00 219.90 214.52 219.80 17,910 +5.41(+2.52%)
Aug 08, 2022 213.72 215.17 212.32 214.39 10,119 +0.31(+0.14%)
Aug 05, 2022 217.38 218.82 213.14 214.08 6,359 -2.88(-1.33%)
Aug 04, 2022 218.03 219.16 213.67 216.97 15,258 +0.46(+0.21%)
Aug 03, 2022 215.71 219.59 215.71 216.51 14,941 +2.24(+1.05%)
Aug 02, 2022 209.68 214.72 206.40 214.27 19,977 +5.08(+2.43%)
Aug 01, 2022 208.91 212.61 208.91 209.19 13,815 +3.21(+1.56%)
Jul 29, 2022 203.44 206.38 203.44 205.99 7,746 +2.61(+1.28%)
Jul 28, 2022 199.58 206.11 199.47 203.38 19,299 +4.89(+2.46%)
Jul 27, 2022 200.38 200.38 196.67 198.49 5,149 -0.09(-0.05%)
Jul 26, 2022 197.04 200.68 197.04 198.59 11,462 +2.01(+1.02%)
Jul 25, 2022 197.79 198.87 194.64 196.58 10,379 -0.10(-0.05%)
Jul 22, 2022 197.82 197.94 193.54 196.68 12,404 -0.21(-0.11%)
Jul 21, 2022 192.99 196.89 192.99 196.89 4,892 +3.49(+1.80%)
Jul 20, 2022 199.34 199.34 193.41 193.41 10,648 -5.31(-2.67%)
Jul 19, 2022 198.97 198.97 196.28 198.72 6,836 +1.84(+0.93%)
Jul 18, 2022 197.67 199.63 196.40 196.89 25,765 -2.38(-1.19%)
Jul 15, 2022 198.69 202.79 196.94 199.26 14,384 +2.75(+1.40%)
Jul 14, 2022 192.64 196.51 192.64 196.51 4,135 +2.01(+1.03%)
Jul 13, 2022 194.73 197.29 194.50 194.50 4,295 -2.16(-1.10%)
Jul 12, 2022 196.34 199.81 195.52 196.66 9,498 +0.92(+0.47%)
Jul 11, 2022 194.57 197.09 194.56 195.74 12,734 +1.46(+0.75%)
Jul 08, 2022 196.50 196.50 193.40 194.28 12,068 -1.24(-0.64%)
Jul 07, 2022 193.54 196.94 193.54 195.52 9,391 +3.67(+1.91%)
Jul 06, 2022 194.56 194.56 190.65 191.85 7,824 -1.51(-0.78%)
Jul 05, 2022 191.17 193.91 191.17 193.37 9,369 -0.38(-0.20%)
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.