Skip to main content

Alexander's Inc (NY: ALX )

215.90 -0.01 (-0.00%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 23.23 23.27 23.00 23.04 4,157 -0.29(-1.24%)
Mar 28, 2003 23.32 23.32 23.32 23.32 831 -0.09(-0.39%)
Mar 27, 2003 23.20 23.45 23.09 23.41 10,809 +0.13(+0.54%)
Mar 26, 2003 23.38 23.45 23.18 23.29 5,543 -0.18(-0.78%)
Mar 25, 2003 23.29 23.56 23.29 23.47 6,652 +0.20(+0.87%)
Mar 24, 2003 23.27 23.27 23.27 23.27 6,929 -0.06(-0.28%)
Mar 21, 2003 23.37 23.38 23.16 23.34 14,135 -0.12(-0.52%)
Mar 20, 2003 23.42 23.49 23.22 23.46 13,304 +0.04(+0.18%)
Mar 19, 2003 23.36 23.45 23.18 23.41 14,135 +0.05(+0.23%)
Mar 18, 2003 23.45 23.45 23.23 23.36 9,423 -0.02(-0.08%)
Mar 17, 2003 22.46 23.54 22.46 23.38 48,228 +0.92(+4.10%)
Mar 14, 2003 22.78 22.78 22.46 22.46 17,739 -0.32(-1.39%)
Mar 13, 2003 22.73 22.78 22.44 22.78 37,972 +0.04(+0.16%)
Mar 12, 2003 22.65 22.75 22.64 22.74 18,570 +0.09(+0.41%)
Mar 11, 2003 22.64 22.98 22.15 22.65 48,505 -0.08(-0.37%)
Mar 10, 2003 23.27 23.27 22.46 22.73 34,923 -0.58(-2.48%)
Mar 07, 2003 23.41 23.45 22.91 23.31 35,478 -0.16(-0.69%)
Mar 06, 2003 23.76 24.17 23.29 23.47 27,717 -0.28(-1.19%)
Mar 05, 2003 23.70 23.75 23.70 23.75 1,385 +0.12(+0.51%)
Mar 04, 2003 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Mar 03, 2003 23.78 23.78 23.63 23.63 2,217 -0.04(-0.15%)
Feb 28, 2003 23.83 23.83 23.67 23.67 1,108 -0.11(-0.46%)
Feb 27, 2003 23.74 23.78 23.74 23.78 554 +0.07(+0.30%)
Feb 26, 2003 23.56 23.70 23.56 23.70 4,434 +0.07(+0.31%)
Feb 25, 2003 23.38 23.74 23.31 23.63 19,124 +0.25(+1.08%)
Feb 24, 2003 23.23 23.45 23.23 23.38 15,521 +0.11(+0.46%)
Feb 21, 2003 23.27 23.27 23.27 23.27 277 +0.00(+0.00%)
Feb 20, 2003 23.27 23.27 23.27 23.27 277 -0.18(-0.77%)
Feb 19, 2003 23.45 23.45 23.45 23.45 277 -0.04(-0.15%)
Feb 18, 2003 23.64 23.75 23.49 23.49 3,326 -0.26(-1.08%)
Feb 14, 2003 23.54 23.79 23.51 23.74 4,434 -0.07(-0.29%)
Feb 13, 2003 23.81 23.81 23.81 23.81 277 +0.09(+0.38%)
Feb 12, 2003 23.58 23.72 23.58 23.72 3,603 +0.05(+0.23%)
Feb 11, 2003 23.88 24.08 23.60 23.67 9,146 -0.13(-0.53%)
Feb 10, 2003 23.77 23.79 23.77 23.79 1,663 +0.06(+0.27%)
Feb 07, 2003 23.72 23.73 23.72 23.73 1,108 +0.10(+0.41%)
Feb 06, 2003 23.51 23.63 23.51 23.63 1,385 +0.15(+0.65%)
Feb 05, 2003 23.54 23.54 23.48 23.48 831 -0.06(-0.26%)
Feb 04, 2003 23.45 23.54 23.45 23.54 1,663 +0.09(+0.38%)
Feb 03, 2003 23.45 23.45 23.45 23.45 831 +0.05(+0.22%)
Jan 31, 2003 23.45 23.45 23.36 23.40 6,929 +0.04(+0.17%)
Jan 30, 2003 23.36 23.41 23.14 23.36 14,135 -0.09(-0.38%)
Jan 29, 2003 23.33 23.54 23.33 23.45 8,038 +0.08(+0.36%)
Jan 28, 2003 23.32 23.38 23.32 23.37 3,603 -0.05(-0.20%)
Jan 27, 2003 23.42 23.42 23.41 23.41 2,494 -0.02(-0.08%)
Jan 24, 2003 23.36 23.44 23.31 23.43 7,760 +0.05(+0.20%)
Jan 23, 2003 23.36 23.56 23.36 23.39 5,266 -0.08(-0.32%)
Jan 22, 2003 23.45 23.46 23.40 23.46 1,663 +0.08(+0.36%)
Jan 21, 2003 23.30 23.38 23.27 23.38 3,603 -0.04(-0.15%)
Jan 17, 2003 23.44 23.44 23.40 23.41 831 -0.04(-0.15%)
Jan 16, 2003 23.45 23.49 23.43 23.45 1,940 +0.05(+0.23%)
Jan 15, 2003 23.54 23.54 23.40 23.40 9,701 -0.05(-0.23%)
Jan 14, 2003 23.45 23.45 23.40 23.45 4,157 -0.11(-0.46%)
Jan 13, 2003 23.46 23.56 23.46 23.56 1,940 +0.00(+0.00%)
Jan 10, 2003 23.53 23.56 23.53 23.56 1,940 +0.05(+0.21%)
Jan 09, 2003 23.51 23.51 23.51 23.51 1,385 +0.00(+0.00%)
Jan 08, 2003 23.36 23.56 23.36 23.51 6,097 +0.09(+0.40%)
Jan 07, 2003 23.27 23.45 23.09 23.41 4,711 -0.05(-0.23%)
Jan 06, 2003 23.45 23.51 23.45 23.47 6,652 +0.06(+0.25%)
Jan 03, 2003 23.29 23.41 23.29 23.41 831 +0.12(+0.51%)
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.