Skip to main content

Alexander's Inc (NY: ALX )

215.00 -0.91 (-0.42%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 21.83 21.83 21.50 21.81 8,315 +0.00(+0.00%)
Mar 28, 2002 21.83 21.83 21.50 21.81 8,315 -0.02(-0.08%)
Mar 27, 2002 22.10 22.10 21.83 21.83 4,157 -0.36(-1.63%)
Mar 26, 2002 22.26 22.26 22.19 22.19 1,940 -0.18(-0.81%)
Mar 25, 2002 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Mar 22, 2002 22.37 22.37 22.37 22.37 831 -0.09(-0.40%)
Mar 21, 2002 22.37 22.46 22.37 22.46 831 +0.10(+0.44%)
Mar 20, 2002 22.40 22.40 22.33 22.36 2,217 -0.19(-0.83%)
Mar 19, 2002 22.73 22.73 22.55 22.55 18,293 -0.29(-1.26%)
Mar 18, 2002 22.95 22.95 22.75 22.84 13,581 -0.22(-0.95%)
Mar 15, 2002 23.05 23.06 23.05 23.06 2,771 -0.12(-0.53%)
Mar 14, 2002 23.34 23.34 23.16 23.18 2,771 -0.20(-0.85%)
Mar 13, 2002 23.23 23.38 23.23 23.38 2,771 +0.31(+1.33%)
Mar 12, 2002 22.91 23.07 22.78 23.07 9,978 +0.27(+1.19%)
Mar 11, 2002 22.01 22.80 22.01 22.80 24,668 +1.01(+4.64%)
Mar 08, 2002 21.79 21.79 21.79 21.79 831 +0.13(+0.62%)
Mar 07, 2002 21.03 21.67 21.00 21.66 25,499 +0.59(+2.81%)
Mar 06, 2002 20.69 21.07 20.57 21.07 27,162 +0.38(+1.81%)
Mar 05, 2002 20.73 20.73 20.69 20.69 3,048 +0.09(+0.44%)
Mar 04, 2002 20.60 20.60 20.60 20.60 2,217 -0.16(-0.75%)
Mar 01, 2002 20.75 20.76 20.75 20.76 554 +0.05(+0.24%)
Feb 28, 2002 20.69 20.72 20.69 20.71 1,385 +0.11(+0.53%)
Feb 27, 2002 20.60 20.60 20.60 20.60 554 -0.00(-0.02%)
Feb 26, 2002 20.56 20.60 20.40 20.60 6,374 +0.04(+0.18%)
Feb 25, 2002 20.64 20.64 20.51 20.56 7,483 -0.17(-0.80%)
Feb 22, 2002 20.73 20.73 20.73 20.73 277 +0.05(+0.26%)
Feb 21, 2002 20.62 20.68 20.57 20.68 4,434 +0.15(+0.72%)
Feb 20, 2002 20.35 20.53 20.35 20.53 3,326 +0.21(+1.03%)
Feb 19, 2002 20.27 20.33 20.27 20.32 1,940 +0.05(+0.23%)
Feb 18, 2002 20.28 20.28 20.27 20.27 2,494 +0.00(+0.00%)
Feb 15, 2002 20.28 20.28 20.27 20.27 2,494 -0.00(-0.02%)
Feb 14, 2002 20.28 20.28 20.27 20.28 3,048 -0.00(-0.02%)
Feb 13, 2002 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Feb 12, 2002 20.29 20.29 20.28 20.28 1,385 +0.00(+0.02%)
Feb 11, 2002 20.28 20.28 20.28 20.28 831 +0.07(+0.36%)
Feb 08, 2002 20.24 20.24 20.20 20.20 8,592 -0.04(-0.18%)
Feb 07, 2002 20.26 20.26 20.24 20.24 3,603 +0.04(+0.18%)
Feb 06, 2002 20.20 20.20 20.20 20.20 554 -0.02(-0.11%)
Feb 05, 2002 20.28 20.28 20.23 20.23 1,940 +0.00(+0.00%)
Feb 04, 2002 20.26 20.26 20.23 20.23 44,624 -0.07(-0.36%)
Feb 01, 2002 20.40 20.40 20.30 20.30 1,940 -0.11(-0.53%)
Jan 31, 2002 20.42 20.42 20.41 20.41 4,989 +0.01(+0.05%)
Jan 30, 2002 20.38 20.40 20.38 20.40 831 +0.03(+0.14%)
Jan 29, 2002 20.33 20.37 20.28 20.37 11,364 +0.04(+0.18%)
Jan 28, 2002 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
Jan 25, 2002 20.33 20.33 20.26 20.33 16,076 -0.07(-0.35%)
Jan 24, 2002 20.40 20.40 20.40 20.40 554 +0.05(+0.25%)
Jan 23, 2002 20.21 20.36 20.21 20.35 7,206 +0.14(+0.70%)
Jan 22, 2002 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Jan 21, 2002 20.21 20.21 20.21 20.21 554 +0.00(+0.00%)
Jan 18, 2002 20.21 20.21 20.21 20.21 554 -0.00(-0.02%)
Jan 17, 2002 20.20 20.21 20.20 20.21 1,385 +0.01(+0.05%)
Jan 16, 2002 20.20 20.20 20.20 20.20 2,771 +0.00(+0.00%)
Jan 15, 2002 20.13 20.20 20.11 20.20 8,869 -0.04(-0.21%)
Jan 14, 2002 20.19 20.25 20.19 20.25 1,108 +0.12(+0.57%)
Jan 11, 2002 20.31 20.31 20.13 20.13 6,374 -0.22(-1.06%)
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.