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 (%)
Jul 31, 2007 123.89 126.19 122.26 125.30 82,236 +1.76(+1.43%)
Jul 30, 2007 120.21 124.81 117.91 123.54 52,563 +3.33(+2.77%)
Jul 27, 2007 123.85 124.11 118.36 120.21 70,650 -3.64(-2.94%)
Jul 26, 2007 127.74 128.10 116.81 123.85 88,171 -5.75(-4.44%)
Jul 25, 2007 131.26 132.34 125.81 129.60 66,693 -0.97(-0.75%)
Jul 24, 2007 136.27 136.24 128.94 130.57 69,519 -6.37(-4.65%)
Jul 23, 2007 139.33 139.77 136.57 136.94 24,868 -1.94(-1.40%)
Jul 20, 2007 141.99 142.87 138.44 138.88 42,390 -3.54(-2.49%)
Jul 19, 2007 141.90 142.60 141.83 142.43 9,043 +0.00(+0.00%)
Jul 18, 2007 143.05 143.05 140.48 142.43 20,064 -0.97(-0.68%)
Jul 17, 2007 141.90 144.02 141.90 143.40 15,543 +1.82(+1.29%)
Jul 16, 2007 141.72 142.69 140.84 141.58 22,325 -0.57(-0.40%)
Jul 13, 2007 142.23 142.37 141.35 142.14 10,173 +0.34(+0.24%)
Jul 12, 2007 142.59 144.80 140.92 141.81 40,694 -0.09(-0.06%)
Jul 11, 2007 143.13 143.13 140.48 141.90 23,173 -1.68(-1.17%)
Jul 10, 2007 147.28 147.28 142.91 143.58 20,629 -3.99(-2.70%)
Jul 09, 2007 148.62 148.85 147.52 147.56 5,369 -1.50(-1.01%)
Jul 06, 2007 148.27 149.68 147.38 149.06 9,608 +0.80(+0.54%)
Jul 05, 2007 147.56 150.39 147.56 148.27 26,281 +0.66(+0.45%)
Jul 03, 2007 146.59 147.60 146.28 147.60 3,391 +1.46(+1.00%)
Jul 02, 2007 143.72 146.57 143.31 146.14 28,825 +3.10(+2.16%)
Jun 29, 2007 143.73 145.79 141.73 143.05 35,890 -0.11(-0.08%)
Jun 28, 2007 144.02 145.26 142.72 143.16 27,412 -1.39(-0.96%)
Jun 27, 2007 140.38 144.96 139.93 144.55 32,216 +3.50(+2.48%)
Jun 26, 2007 139.42 142.65 139.42 141.05 48,607 +2.38(+1.71%)
Jun 25, 2007 142.28 142.28 137.26 138.68 68,389 -4.12(-2.89%)
Jun 22, 2007 143.12 143.56 140.39 142.80 80,823 -0.67(-0.47%)
Jun 21, 2007 145.26 145.26 141.82 143.47 33,064 -1.34(-0.93%)
Jun 20, 2007 148.67 148.67 144.37 144.82 24,021 -3.85(-2.59%)
Jun 19, 2007 149.06 149.06 147.03 148.67 15,260 -0.83(-0.56%)
Jun 18, 2007 150.22 150.60 148.11 149.50 10,456 -1.15(-0.76%)
Jun 15, 2007 150.39 151.72 150.03 150.65 35,325 +2.42(+1.64%)
Jun 14, 2007 149.28 149.28 147.82 148.23 13,847 -1.27(-0.85%)
Jun 13, 2007 148.73 150.28 148.73 149.50 15,825 +1.06(+0.71%)
Jun 12, 2007 149.45 149.91 147.53 148.44 34,759 -1.66(-1.11%)
Jun 11, 2007 144.43 151.25 144.43 150.11 28,260 +1.68(+1.13%)
Jun 08, 2007 146.12 149.39 143.31 148.43 71,215 +2.76(+1.90%)
Jun 07, 2007 151.98 151.98 145.66 145.66 60,193 -6.75(-4.43%)
Jun 06, 2007 155.02 155.47 151.47 152.41 44,368 -3.29(-2.11%)
Jun 05, 2007 155.70 155.72 154.29 155.70 19,216 -0.36(-0.23%)
Jun 04, 2007 153.22 156.06 152.78 156.06 26,847 +2.26(+1.47%)
Jun 01, 2007 153.31 153.80 152.25 153.80 50,020 -0.00(-0.00%)
May 31, 2007 149.36 153.80 148.66 153.80 298,709 +4.44(+2.97%)
May 30, 2007 142.96 150.30 142.96 149.36 63,302 +5.77(+4.02%)
May 29, 2007 138.80 144.09 138.80 143.59 41,259 +5.41(+3.92%)
May 25, 2007 136.57 138.62 135.70 138.18 32,216 +2.30(+1.69%)
May 24, 2007 140.13 140.57 134.04 135.88 58,780 -3.80(-2.72%)
May 23, 2007 139.17 141.19 138.71 139.69 48,324 +0.87(+0.62%)
May 22, 2007 138.36 139.06 137.74 138.82 19,499 +0.04(+0.03%)
May 21, 2007 137.13 139.34 137.13 138.78 17,521 +2.10(+1.53%)
May 18, 2007 138.71 138.71 135.96 136.68 21,760 -1.67(-1.21%)
May 17, 2007 139.91 140.12 137.82 138.36 15,260 -2.21(-1.57%)
May 16, 2007 140.76 141.21 138.91 140.57 39,281 -0.20(-0.14%)
May 15, 2007 142.56 143.29 140.76 140.76 32,781 -1.44(-1.02%)
May 14, 2007 141.54 143.36 141.10 142.21 27,694 +1.02(+0.72%)
May 11, 2007 137.88 141.33 137.88 141.19 17,521 +3.66(+2.66%)
May 10, 2007 140.48 140.48 137.53 137.53 25,999 -3.31(-2.35%)
May 09, 2007 139.36 141.10 139.33 140.84 9,325 +1.92(+1.38%)
May 08, 2007 140.60 140.60 138.24 138.92 13,564 -2.03(-1.44%)
May 07, 2007 138.00 141.17 137.47 140.95 25,999 +3.19(+2.32%)
May 04, 2007 134.89 139.37 133.77 137.76 46,346 +3.11(+2.31%)
May 03, 2007 133.91 134.64 132.20 134.64 33,346 +0.76(+0.57%)
May 02, 2007 133.44 136.81 133.24 133.88 62,737 +0.09(+0.06%)
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.