Skip to main content

Alexander's Inc (NY: ALX )

223.05 +1.70 (+0.77%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 226.61 226.61 219.18 221.35 8,537 -4.01(-1.78%)
Dec 02, 2024 222.81 229.35 220.93 225.36 16,664 +1.75(+0.78%)
Nov 29, 2024 226.92 229.30 223.61 223.61 6,799 -1.05(-0.47%)
Nov 27, 2024 223.00 226.51 223.00 224.66 10,405 +6.17(+2.82%)
Nov 26, 2024 221.83 222.65 218.49 218.49 4,471 -5.40(-2.41%)
Nov 25, 2024 225.00 225.88 223.68 223.89 9,681 +1.80(+0.81%)
Nov 22, 2024 221.47 226.08 220.75 222.09 11,747 +2.86(+1.30%)
Nov 21, 2024 218.66 223.63 218.66 219.23 7,861 +0.57(+0.26%)
Nov 20, 2024 219.25 219.99 215.57 218.66 8,384 -2.41(-1.09%)
Nov 19, 2024 217.10 221.07 217.10 221.07 4,301 +3.55(+1.63%)
Nov 18, 2024 216.00 223.00 216.00 217.52 6,712 +0.37(+0.17%)
Nov 15, 2024 216.90 218.00 216.00 217.15 7,579 -0.59(-0.27%)
Nov 14, 2024 223.95 223.95 215.27 217.74 7,446 -3.88(-1.75%)
Nov 13, 2024 225.20 225.34 221.62 221.62 7,165 -1.93(-0.86%)
Nov 12, 2024 223.67 228.50 222.71 223.55 7,733 -1.45(-0.64%)
Nov 11, 2024 230.00 233.77 224.84 225.00 12,925 -5.19(-2.25%)
Nov 08, 2024 225.64 233.17 223.10 230.19 10,821 +2.47(+1.08%)
Nov 07, 2024 228.49 237.56 224.61 227.72 32,818 -0.04(-0.02%)
Nov 06, 2024 231.80 233.61 225.54 227.76 25,315 +2.22(+0.98%)
Nov 05, 2024 220.64 225.54 217.70 225.54 12,329 +8.20(+3.77%)
Nov 04, 2024 228.47 228.47 213.81 217.34 16,427 -4.51(-2.03%)
Nov 01, 2024 225.51 226.54 220.33 221.86 9,229 -0.78(-0.35%)
Oct 31, 2024 227.10 227.37 222.63 222.63 11,046 -2.91(-1.29%)
Oct 30, 2024 225.86 227.60 223.29 225.54 11,334 +2.27(+1.01%)
Oct 29, 2024 222.78 223.28 222.62 223.28 6,668 -0.45(-0.20%)
Oct 28, 2024 223.30 223.73 222.80 223.73 4,675 +2.79(+1.26%)
Oct 25, 2024 224.17 224.17 220.94 220.94 5,072 -1.36(-0.61%)
Oct 24, 2024 222.70 223.53 221.18 222.31 6,405 +0.09(+0.04%)
Oct 23, 2024 222.64 223.30 220.64 222.22 13,164 -2.62(-1.16%)
Oct 22, 2024 225.02 226.40 224.28 224.84 3,884 +0.30(+0.14%)
Oct 21, 2024 230.46 230.46 224.53 224.53 7,725 -5.72(-2.48%)
Oct 18, 2024 227.55 232.31 225.09 230.25 14,980 +4.93(+2.19%)
Oct 17, 2024 224.79 225.70 223.24 225.32 15,731 -3.14(-1.37%)
Oct 16, 2024 230.94 233.88 228.46 228.46 15,276 -0.81(-0.36%)
Oct 15, 2024 225.82 229.97 225.82 229.27 9,655 +3.28(+1.45%)
Oct 14, 2024 222.81 225.98 222.61 225.98 11,246 +1.99(+0.89%)
Oct 11, 2024 221.88 225.05 221.88 223.99 6,353 +0.75(+0.33%)
Oct 10, 2024 224.67 224.67 220.74 223.25 11,154 -3.15(-1.39%)
Oct 09, 2024 224.98 226.40 223.63 226.40 9,336 +2.51(+1.12%)
Oct 08, 2024 225.10 225.10 222.91 223.89 5,972 +0.49(+0.22%)
Oct 07, 2024 224.76 231.21 222.91 223.40 17,392 -2.86(-1.27%)
Oct 04, 2024 226.53 227.66 225.74 226.26 10,322 +1.45(+0.65%)
Oct 03, 2024 230.45 230.45 224.67 224.81 10,219 -6.28(-2.72%)
Oct 02, 2024 232.87 232.87 230.46 231.08 9,438 -2.82(-1.21%)
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.