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

Alexander's Inc (NY: ALX )

211.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 51.21 54.26 49.97 51.67 0 -0.26(-0.50%)
Feb 26, 2009 53.37 53.84 51.16 51.93 59,200 -1.00(-1.90%)
Feb 25, 2009 54.29 56.12 52.12 52.93 42,859 -2.08(-3.79%)
Feb 24, 2009 47.87 55.74 47.39 55.02 72,491 +6.41(+13.20%)
Feb 23, 2009 54.79 55.57 46.33 48.60 69,730 -5.31(-9.85%)
Feb 20, 2009 54.17 54.90 51.52 53.91 50,388 -1.55(-2.80%)
Feb 19, 2009 53.62 60.07 54.38 55.46 33,829 -1.73(-3.03%)
Feb 18, 2009 58.32 58.32 53.62 57.20 55,160 -0.52(-0.89%)
Feb 17, 2009 61.83 62.56 57.52 57.71 50,130 -6.68(-10.37%)
Feb 13, 2009 67.92 67.92 63.91 64.39 13,368 -3.53(-5.20%)
Feb 12, 2009 70.17 70.17 62.95 67.92 24,455 -2.95(-4.16%)
Feb 11, 2009 70.47 72.13 70.47 70.87 18,602 +0.68(+0.96%)
Feb 10, 2009 73.60 73.60 69.63 70.19 25,645 -3.51(-4.77%)
Feb 09, 2009 73.40 73.71 72.19 73.71 6,793 -0.41(-0.55%)
Feb 06, 2009 71.52 74.33 70.69 74.12 23,368 +2.00(+2.78%)
Feb 05, 2009 72.04 73.23 70.44 72.11 26,384 -0.20(-0.28%)
Feb 04, 2009 71.38 73.52 69.96 72.32 26,629 +0.92(+1.29%)
Feb 03, 2009 73.24 74.30 69.90 71.39 26,376 -1.85(-2.52%)
Feb 02, 2009 70.09 73.39 68.78 73.24 29,648 +2.42(+3.41%)
Jan 30, 2009 73.82 74.67 70.30 70.82 0 -2.41(-3.30%)
Jan 29, 2009 75.37 75.67 72.39 73.24 26,900 -3.08(-4.03%)
Jan 28, 2009 75.76 77.05 72.82 76.31 43,611 +4.22(+5.85%)
Jan 27, 2009 71.77 75.36 70.50 72.09 37,223 +0.32(+0.45%)
Jan 26, 2009 72.90 73.97 68.75 71.77 44,019 -0.72(-1.00%)
Jan 23, 2009 73.82 75.26 72.50 72.50 48,907 -3.04(-4.02%)
Jan 22, 2009 78.21 81.19 75.54 75.54 38,313 -3.11(-3.95%)
Jan 21, 2009 74.00 79.32 74.00 78.65 46,253 +5.78(+7.93%)
Jan 20, 2009 75.33 75.33 72.13 72.87 43,231 -3.18(-4.19%)
Jan 16, 2009 74.60 76.73 72.94 76.05 32,166 +1.67(+2.25%)
Jan 15, 2009 72.78 76.24 67.40 74.38 51,709 +1.42(+1.95%)
Jan 14, 2009 78.98 78.98 70.74 72.96 55,635 -7.49(-9.31%)
Jan 13, 2009 78.13 81.99 78.13 80.45 28,786 +2.04(+2.61%)
Jan 12, 2009 78.41 80.56 77.68 78.41 45,921 -0.72(-0.91%)
Jan 09, 2009 83.36 84.08 79.12 79.12 42,987 -4.42(-5.29%)
Jan 08, 2009 81.27 84.63 79.84 83.54 37,297 +1.17(+1.42%)
Jan 07, 2009 86.32 86.32 80.73 82.38 38,856 -5.41(-6.17%)
Jan 06, 2009 86.65 90.47 85.55 87.79 48,926 +1.53(+1.77%)
Jan 05, 2009 92.28 92.61 84.75 86.26 50,119 -5.73(-6.23%)
Jan 02, 2009 94.54 98.24 91.99 91.99 0 -1.81(-1.93%)
Jan 01, 2009 96.03 96.03 92.05 93.81 0 +0.00(+0.00%)
Dec 31, 2008 96.03 96.03 92.05 93.81 39,182 -1.51(-1.58%)
Dec 30, 2008 92.67 95.68 91.23 95.31 15,216 +3.36(+3.66%)
Dec 29, 2008 93.48 93.48 89.47 91.95 24,822 -3.00(-3.16%)
Dec 26, 2008 92.64 95.10 92.37 94.95 10,325 +1.98(+2.13%)
Dec 24, 2008 93.23 95.10 92.52 92.97 14,401 +0.47(+0.51%)
Dec 23, 2008 92.94 96.91 91.99 92.50 31,702 -1.16(-1.24%)
Dec 22, 2008 100.10 100.47 89.16 93.66 54,073 -7.54(-7.45%)
Dec 19, 2008 99.00 105.13 94.21 101.20 94,193 +6.66(+7.05%)
Dec 18, 2008 104.89 105.69 93.84 94.54 54,638 -9.24(-8.90%)
Dec 17, 2008 106.36 109.45 101.33 103.78 49,709 -2.80(-2.62%)
Dec 16, 2008 98.06 107.35 98.06 106.58 31,248 +9.24(+9.49%)
Dec 15, 2008 94.21 101.11 91.73 97.34 50,337 +3.13(+3.32%)
Dec 12, 2008 84.99 96.74 83.54 94.21 0 +9.22(+10.85%)
Dec 11, 2008 80.50 86.65 79.05 84.99 78,121 +4.49(+5.58%)
Dec 10, 2008 78.39 81.31 75.51 80.50 38,856 +2.83(+3.64%)
Dec 09, 2008 79.77 85.73 76.86 77.67 56,130 -2.82(-3.50%)
Dec 08, 2008 77.35 83.77 76.63 80.49 60,325 +6.09(+8.18%)
Dec 05, 2008 69.71 74.42 68.25 74.40 38,044 +4.70(+6.74%)
Dec 04, 2008 70.62 76.36 67.17 69.71 37,498 -1.63(-2.29%)
Dec 03, 2008 67.60 78.55 64.89 71.34 96,166 -0.43(-0.59%)
Dec 02, 2008 60.49 75.19 56.40 71.76 80,547 +11.29(+18.66%)
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.