Skip to main content

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 214.47 220.25 209.44 209.44 16,284 -4.19(-1.96%)
Dec 28, 2023 215.49 215.49 213.04 213.62 8,625 -0.08(-0.04%)
Dec 27, 2023 210.84 215.40 209.89 213.70 13,234 +2.96(+1.41%)
Dec 26, 2023 211.06 212.78 210.66 210.74 10,634 +1.04(+0.50%)
Dec 22, 2023 209.79 210.84 208.62 209.70 10,788 +1.81(+0.87%)
Dec 21, 2023 205.64 208.71 203.86 207.89 17,329 +5.65(+2.79%)
Dec 20, 2023 199.07 204.27 199.07 202.24 11,429 +1.21(+0.60%)
Dec 19, 2023 201.28 201.86 200.85 201.03 16,308 +1.39(+0.70%)
Dec 18, 2023 197.45 201.03 195.80 199.64 20,044 +3.02(+1.54%)
Dec 15, 2023 196.13 196.62 191.23 196.62 34,442 -0.09(-0.04%)
Dec 14, 2023 195.88 197.99 195.49 196.71 30,813 +2.99(+1.54%)
Dec 13, 2023 185.54 193.72 185.54 193.72 16,305 +7.04(+3.77%)
Dec 12, 2023 184.85 187.06 184.85 186.68 9,619 +1.42(+0.77%)
Dec 11, 2023 185.38 185.70 183.76 185.25 13,245 -0.09(-0.05%)
Dec 08, 2023 188.24 188.24 184.71 185.34 11,382 -0.91(-0.49%)
Dec 07, 2023 186.32 187.60 185.66 186.25 9,880 -1.50(-0.80%)
Dec 06, 2023 182.30 187.79 180.44 187.75 23,661 +6.64(+3.67%)
Dec 05, 2023 181.16 182.40 179.99 181.12 9,725 -0.76(-0.42%)
Dec 04, 2023 182.05 184.56 180.70 181.88 37,137 +0.05(+0.03%)
Dec 01, 2023 181.41 181.83 179.50 181.83 29,774 +1.43(+0.79%)
Nov 30, 2023 181.19 181.62 180.05 180.40 10,407 +0.55(+0.31%)
Nov 29, 2023 181.30 182.34 179.85 179.85 5,831 +0.79(+0.44%)
Nov 28, 2023 179.45 179.45 179.06 179.06 3,588 -0.87(-0.48%)
Nov 27, 2023 180.72 181.60 179.73 179.93 14,550 -2.65(-1.45%)
Nov 24, 2023 179.91 183.28 179.91 182.58 5,475 +1.22(+0.67%)
Nov 22, 2023 184.01 184.01 180.27 181.36 15,051 -0.35(-0.19%)
Nov 21, 2023 187.30 187.30 181.18 181.71 16,326 -4.84(-2.59%)
Nov 20, 2023 188.24 188.63 184.65 186.55 10,212 -2.90(-1.53%)
Nov 17, 2023 190.36 190.36 189.45 189.45 5,303 +1.38(+0.73%)
Nov 16, 2023 188.28 188.97 188.07 188.07 4,887 -0.60(-0.32%)
Nov 15, 2023 193.48 193.48 187.99 188.67 11,953 -4.81(-2.49%)
Nov 14, 2023 192.37 194.98 190.30 193.48 22,802 +6.50(+3.48%)
Nov 13, 2023 185.05 188.48 184.47 186.98 6,790 -0.88(-0.47%)
Nov 10, 2023 187.18 188.17 185.67 187.86 6,313 +2.35(+1.27%)
Nov 09, 2023 186.81 187.65 184.85 185.51 6,768 -1.46(-0.78%)
Nov 08, 2023 182.14 188.70 180.53 186.97 11,282 +1.26(+0.68%)
Nov 07, 2023 186.93 187.78 183.91 185.71 6,894 -3.50(-1.85%)
Nov 06, 2023 188.60 190.66 187.53 189.21 13,422 -1.55(-0.81%)
Nov 03, 2023 191.94 194.48 190.28 190.76 21,349 +2.61(+1.39%)
Nov 02, 2023 189.10 190.19 186.34 188.15 24,706 +1.67(+0.89%)
Nov 01, 2023 179.63 186.48 178.30 186.48 21,854 +6.35(+3.53%)
Oct 31, 2023 179.18 180.60 176.79 180.13 11,591 +2.07(+1.16%)
Oct 30, 2023 186.84 186.84 174.22 178.06 9,212 +6.31(+3.67%)
Oct 27, 2023 175.36 175.82 171.75 171.75 10,881 -4.55(-2.58%)
Oct 26, 2023 177.51 177.51 174.56 176.30 8,287 +0.43(+0.25%)
Oct 25, 2023 178.34 178.34 175.36 175.87 7,361 +0.04(+0.02%)
Oct 24, 2023 172.47 177.05 172.23 175.84 17,012 +5.28(+3.10%)
Oct 23, 2023 170.07 171.12 168.85 170.56 9,390 +1.43(+0.84%)
Oct 20, 2023 170.86 170.86 169.13 169.13 5,956 +0.24(+0.14%)
Oct 19, 2023 172.83 173.63 168.55 168.89 6,938 -2.62(-1.53%)
Oct 18, 2023 173.62 173.66 171.50 171.50 5,194 -4.36(-2.48%)
Oct 17, 2023 173.03 176.22 173.03 175.86 10,394 +4.87(+2.85%)
Oct 16, 2023 170.88 171.92 168.40 171.00 8,446 +2.57(+1.52%)
Oct 13, 2023 171.31 172.10 167.69 168.43 5,018 -1.91(-1.12%)
Oct 12, 2023 171.07 171.07 170.07 170.34 5,917 -1.26(-0.74%)
Oct 11, 2023 173.00 174.48 168.72 171.60 7,879 +0.88(+0.52%)
Oct 10, 2023 170.66 180.16 170.66 170.72 23,390 +1.67(+0.99%)
Oct 09, 2023 163.50 174.75 163.50 169.05 13,489 +3.60(+2.18%)
Oct 06, 2023 160.31 167.68 155.70 165.45 22,804 +1.79(+1.09%)
Oct 05, 2023 162.65 165.75 160.92 163.66 13,963 -0.63(-0.39%)
Oct 04, 2023 164.82 165.55 162.12 164.29 13,310 -0.75(-0.45%)
Oct 03, 2023 169.13 169.13 164.20 165.04 20,558 -5.78(-3.38%)
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.