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

Alexander's Inc (NY: ALX )

169.13 +6.54 (+4.02%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 2023 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 (%)
May 30, 2023 155.92 164.41 155.92 162.59 27,739 +5.67(+3.61%)
May 26, 2023 158.22 158.40 155.60 156.92 11,997 -1.62(-1.02%)
May 25, 2023 160.32 160.32 156.88 158.54 12,174 -2.55(-1.58%)
May 24, 2023 164.33 164.33 160.25 161.09 11,426 -4.27(-2.58%)
May 23, 2023 161.00 172.44 161.00 165.36 22,679 +4.55(+2.83%)
May 22, 2023 163.06 163.06 160.00 160.81 20,799 -0.62(-0.38%)
May 19, 2023 168.50 168.50 160.76 161.43 22,019 -6.54(-3.89%)
May 18, 2023 166.88 169.23 165.56 167.97 9,436 -0.83(-0.49%)
May 17, 2023 164.03 169.12 164.03 168.80 11,956 +4.53(+2.76%)
May 16, 2023 167.95 167.95 163.81 164.27 26,314 -4.31(-2.56%)
May 15, 2023 168.70 169.03 167.59 168.58 10,549 -0.24(-0.14%)
May 12, 2023 169.80 169.80 168.64 168.82 7,207 -2.00(-1.17%)
May 11, 2023 170.40 170.82 169.01 170.82 13,894 -0.81(-0.47%)
May 10, 2023 170.70 172.56 170.48 171.63 10,407 +2.59(+1.53%)
May 09, 2023 171.82 173.00 169.01 169.04 20,584 -4.19(-2.42%)
May 08, 2023 173.69 173.93 171.16 173.23 6,350 +0.11(+0.06%)
May 05, 2023 171.50 174.06 171.50 173.12 8,008 +1.05(+0.61%)
May 04, 2023 173.90 174.37 169.57 172.07 15,342 -0.78(-0.45%)
May 03, 2023 173.67 177.57 172.74 172.85 19,880 -1.49(-0.86%)
May 02, 2023 181.23 181.23 173.61 174.34 22,280 -6.92(-3.82%)
May 01, 2023 182.97 184.36 181.26 181.26 11,585 -0.07(-0.04%)
Apr 28, 2023 176.81 182.23 176.81 181.33 7,367 +2.88(+1.61%)
Apr 27, 2023 176.85 179.63 176.85 178.45 16,549 +2.92(+1.67%)
Apr 26, 2023 174.66 176.77 174.45 175.53 20,569 -1.00(-0.57%)
Apr 25, 2023 180.29 180.29 175.22 176.53 17,999 -4.38(-2.42%)
Apr 24, 2023 182.75 182.75 179.58 180.91 13,973 -2.40(-1.31%)
Apr 21, 2023 183.31 184.09 181.19 183.31 6,044 -0.20(-0.11%)
Apr 20, 2023 183.22 183.51 181.74 183.51 5,726 +0.73(+0.40%)
Apr 19, 2023 183.20 183.71 182.50 182.78 6,272 -0.31(-0.17%)
Apr 18, 2023 187.66 187.66 179.44 183.09 24,946 -4.09(-2.19%)
Apr 17, 2023 184.61 187.98 184.61 187.19 6,791 -2.15(-1.14%)
Apr 14, 2023 190.22 190.22 187.86 189.34 13,989 -1.48(-0.78%)
Apr 13, 2023 189.29 190.94 188.55 190.82 8,869 +2.51(+1.34%)
Apr 12, 2023 186.00 189.45 186.00 188.31 9,892 +2.11(+1.13%)
Apr 11, 2023 186.90 188.08 186.20 186.20 8,038 -1.01(-0.54%)
Apr 10, 2023 190.01 190.01 185.92 187.21 13,863 -3.07(-1.61%)
Apr 06, 2023 191.20 191.68 189.12 190.28 6,738 +0.28(+0.15%)
Apr 05, 2023 190.73 190.73 188.63 190.00 5,392 -0.73(-0.38%)
Apr 04, 2023 192.68 192.68 187.97 190.73 10,876 -0.77(-0.40%)
Apr 03, 2023 189.35 192.41 189.07 191.50 18,620 +2.69(+1.42%)
Mar 31, 2023 187.03 189.94 186.87 188.81 14,232 +3.47(+1.87%)
Mar 30, 2023 186.62 186.62 184.18 185.34 6,937 +0.09(+0.05%)
Mar 29, 2023 183.30 186.62 183.30 185.25 9,830 +1.82(+0.99%)
Mar 28, 2023 183.30 184.67 182.18 183.43 6,661 +0.27(+0.15%)
Mar 27, 2023 185.33 185.33 183.16 183.16 5,252 -2.61(-1.41%)
Mar 24, 2023 179.64 185.77 178.81 185.77 9,033 +4.79(+2.65%)
Mar 23, 2023 185.42 185.42 180.39 180.98 10,361 -3.91(-2.11%)
Mar 22, 2023 191.96 191.96 184.68 184.88 9,483 -5.65(-2.97%)
Mar 21, 2023 190.81 191.97 190.11 190.54 10,204 +1.26(+0.66%)
Mar 20, 2023 186.97 189.28 186.33 189.28 8,919 +4.25(+2.30%)
Mar 17, 2023 188.11 188.11 184.53 185.03 17,323 -3.57(-1.89%)
Mar 16, 2023 189.69 191.97 188.60 188.60 10,230 -1.77(-0.93%)
Mar 15, 2023 188.18 190.49 186.51 190.37 13,020 +0.44(+0.23%)
Mar 14, 2023 189.05 194.72 186.78 189.93 10,767 +3.77(+2.03%)
Mar 13, 2023 188.52 191.63 186.13 186.16 12,846 -4.76(-2.49%)
Mar 10, 2023 190.77 193.44 189.57 190.92 9,488 -2.55(-1.32%)
Mar 09, 2023 198.31 202.01 191.04 193.47 22,357 -6.06(-3.04%)
Mar 08, 2023 198.85 201.05 197.73 199.53 9,851 +1.85(+0.94%)
Mar 07, 2023 199.30 199.30 194.89 197.68 19,009 -1.72(-0.86%)
Mar 06, 2023 198.86 200.91 197.05 199.40 14,200 -0.04(-0.02%)
Mar 03, 2023 202.95 202.95 199.43 199.43 8,263 -2.45(-1.21%)
Mar 02, 2023 206.75 207.79 199.48 201.88 12,919 -6.64(-3.18%)
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.