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: 7:00 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 30, 2015 275.93 275.96 269.39 269.39 6,742 -7.85(-2.83%)
Jan 29, 2015 275.47 277.24 275.47 277.24 2,291 +5.99(+2.21%)
Jan 28, 2015 274.39 274.39 271.25 271.25 4,192 -0.73(-0.27%)
Jan 27, 2015 273.82 273.82 271.51 271.98 3,139 -1.81(-0.66%)
Jan 26, 2015 278.34 278.43 272.66 273.80 8,040 -4.00(-1.44%)
Jan 23, 2015 280.21 280.30 277.79 277.79 2,423 +2.68(+0.97%)
Jan 22, 2015 262.78 275.11 265.75 275.11 8,626 +9.37(+3.53%)
Jan 21, 2015 269.20 269.20 265.75 265.75 3,915 +0.86(+0.32%)
Jan 20, 2015 266.01 266.01 264.89 264.89 2,971 -6.05(-2.23%)
Jan 16, 2015 266.10 270.93 259.40 270.93 4,872 +4.04(+1.51%)
Jan 15, 2015 263.98 267.00 263.98 266.90 4,135 -5.29(-1.94%)
Jan 14, 2015 276.41 276.41 272.19 272.19 2,158 +1.34(+0.50%)
Jan 13, 2015 269.93 270.84 266.92 270.84 3,920 +0.92(+0.34%)
Jan 12, 2015 269.10 270.80 265.35 269.93 3,781 -4.57(-1.67%)
Jan 09, 2015 252.28 278.31 252.28 274.50 6,508 +12.30(+4.69%)
Jan 08, 2015 257.14 262.20 256.23 262.20 2,671 +3.99(+1.54%)
Jan 07, 2015 254.75 262.86 253.59 258.21 9,652 +3.64(+1.43%)
Jan 06, 2015 252.85 255.37 249.03 254.57 6,602 +1.46(+0.58%)
Jan 05, 2015 252.80 254.79 248.48 253.11 4,385 -0.80(-0.31%)
Jan 02, 2015 248.95 253.91 248.95 253.91 3,557 +1.89(+0.75%)
Dec 31, 2014 250.76 252.01 252.01 252.01 4,857 -1.49(-0.59%)
Dec 30, 2014 261.40 261.40 253.50 253.50 4,652 -7.11(-2.73%)
Dec 29, 2014 262.43 262.43 256.52 260.62 6,536 +4.09(+1.60%)
Dec 26, 2014 255.95 256.52 254.22 256.52 1,788 +2.88(+1.14%)
Dec 24, 2014 264.02 253.64 253.64 253.64 7,112 -4.97(-1.92%)
Dec 23, 2014 255.95 258.83 253.87 258.62 12,094 +7.86(+3.14%)
Dec 22, 2014 245.45 250.75 245.45 250.75 7,077 +8.09(+3.33%)
Dec 19, 2014 240.18 244.04 236.80 242.66 21,732 +1.13(+0.47%)
Dec 18, 2014 234.44 241.53 234.04 241.53 5,436 +4.38(+1.85%)
Dec 17, 2014 230.58 237.15 230.58 237.15 5,804 +7.85(+3.42%)
Dec 16, 2014 227.93 232.24 227.93 229.30 6,671 +0.11(+0.05%)
Dec 15, 2014 235.19 236.34 229.19 229.19 9,218 -5.61(-2.39%)
Dec 12, 2014 239.11 239.11 234.38 234.81 5,814 -3.33(-1.40%)
Dec 11, 2014 239.22 241.86 238.13 238.13 6,774 +0.39(+0.16%)
Dec 10, 2014 236.23 240.38 233.47 237.75 13,057 +1.41(+0.60%)
Dec 09, 2014 230.58 236.34 230.58 236.34 12,346 +4.16(+1.79%)
Dec 08, 2014 230.58 232.31 230.58 232.19 5,669 -1.18(-0.50%)
Dec 05, 2014 230.20 233.36 230.20 233.36 3,604 +1.39(+0.60%)
Dec 04, 2014 233.47 233.47 231.97 231.97 3,006 -0.48(-0.21%)
Dec 03, 2014 232.44 232.44 232.44 232.44 1,842 -2.17(-0.93%)
Dec 02, 2014 234.31 236.35 233.47 234.62 4,885 +5.49(+2.40%)
Dec 01, 2014 231.74 231.74 228.28 229.12 7,960 -2.68(-1.15%)
Nov 28, 2014 230.62 240.50 230.62 231.80 4,730 -2.24(-0.96%)
Nov 26, 2014 231.92 234.04 234.04 234.04 4,163 +4.93(+2.15%)
Nov 25, 2014 229.17 232.80 229.11 229.11 11,738 -4.07(-1.75%)
Nov 24, 2014 228.53 234.55 228.53 233.19 4,576 +2.03(+0.88%)
Nov 21, 2014 235.86 235.86 229.72 231.15 13,841 -1.85(-0.79%)
Nov 20, 2014 234.64 234.64 233.00 233.00 3,443 -1.34(-0.57%)
Nov 19, 2014 238.65 238.65 234.34 234.34 9,320 -6.25(-2.60%)
Nov 18, 2014 242.69 243.65 240.45 240.59 4,236 -2.07(-0.85%)
Nov 17, 2014 242.98 242.98 241.53 242.66 2,437 -1.47(-0.60%)
Nov 14, 2014 244.99 244.99 244.13 244.13 2,994 -0.87(-0.35%)
Nov 13, 2014 245.06 245.06 244.99 244.99 2,027 +1.84(+0.76%)
Nov 12, 2014 244.41 244.41 241.41 243.16 4,699 +0.44(+0.18%)
Nov 11, 2014 242.50 244.09 242.50 242.72 3,686 -2.28(-0.93%)
Nov 10, 2014 241.51 245.67 241.51 244.99 5,880 -0.87(-0.35%)
Nov 07, 2014 235.81 245.86 235.81 245.86 7,001 -2.01(-0.81%)
Nov 06, 2014 242.54 248.19 242.11 247.87 11,357 +3.00(+1.22%)
Nov 05, 2014 248.85 252.28 244.30 244.87 14,959 -3.98(-1.60%)
Nov 04, 2014 247.71 249.01 247.68 248.85 5,460 -2.86(-1.14%)
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.