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

Alexander's Inc (NY: ALX )

223.16 -6.63 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 237.36 240.09 233.90 236.49 27,941 -0.73(-0.31%)
May 28, 2015 237.98 237.98 237.22 237.22 1,898 -1.70(-0.71%)
May 27, 2015 232.13 239.22 231.94 238.92 9,054 +4.68(+2.00%)
May 26, 2015 238.48 239.07 228.82 234.24 6,564 -11.92(-4.84%)
May 22, 2015 251.80 246.15 246.15 246.15 2,390 -5.65(-2.24%)
May 21, 2015 249.46 251.80 249.46 251.80 2,582 +3.34(+1.35%)
May 20, 2015 244.95 250.05 244.95 248.46 3,811 +0.75(+0.30%)
May 19, 2015 247.70 252.09 247.70 247.70 3,779 +0.54(+0.22%)
May 18, 2015 244.65 247.16 244.65 247.16 4,749 +0.57(+0.23%)
May 15, 2015 247.36 247.36 244.25 246.59 5,116 -1.56(-0.63%)
May 14, 2015 249.03 249.03 248.15 248.15 2,754 -0.72(-0.29%)
May 13, 2015 248.23 250.03 248.23 248.88 5,375 +0.36(+0.15%)
May 12, 2015 249.46 249.46 248.29 248.51 3,063 -3.87(-1.53%)
May 11, 2015 249.52 252.38 248.99 252.38 3,625 +0.48(+0.19%)
May 08, 2015 249.47 257.66 248.34 251.90 13,714 +4.50(+1.82%)
May 07, 2015 249.73 250.26 243.66 247.40 6,634 +1.72(+0.70%)
May 06, 2015 249.44 249.44 245.68 245.68 4,681 -4.08(-1.63%)
May 05, 2015 252.06 256.85 248.01 249.76 8,207 -2.90(-1.15%)
May 04, 2015 248.82 254.54 248.82 252.66 5,578 +0.00(+0.00%)
May 01, 2015 252.06 255.47 249.93 252.66 9,693 +2.21(+0.88%)
Apr 30, 2015 252.63 255.58 250.44 250.44 19,427 -3.35(-1.32%)
Apr 29, 2015 257.28 257.28 253.79 253.79 2,286 -3.04(-1.18%)
Apr 28, 2015 256.46 259.03 255.54 256.83 5,236 -1.63(-0.63%)
Apr 27, 2015 262.22 262.22 258.46 258.46 3,796 +0.13(+0.05%)
Apr 24, 2015 258.32 258.32 258.32 258.32 921 -0.05(-0.02%)
Apr 23, 2015 257.71 258.38 257.71 258.38 1,909 -0.46(-0.18%)
Apr 22, 2015 260.52 260.52 258.84 258.84 1,463 -0.88(-0.34%)
Apr 21, 2015 258.80 262.49 258.80 259.72 4,247 +3.84(+1.50%)
Apr 20, 2015 255.87 255.87 255.87 255.87 1,358 +1.49(+0.59%)
Apr 17, 2015 254.82 255.54 254.38 254.38 3,386 -2.91(-1.13%)
Apr 16, 2015 255.54 257.81 255.54 257.29 3,753 -2.87(-1.10%)
Apr 15, 2015 253.82 263.67 252.64 260.16 6,494 +8.10(+3.21%)
Apr 14, 2015 253.21 253.21 251.77 252.06 1,945 -0.87(-0.34%)
Apr 13, 2015 258.45 258.57 252.92 252.92 9,829 -9.58(-3.65%)
Apr 10, 2015 267.50 268.32 262.44 262.50 14,230 -8.96(-3.30%)
Apr 09, 2015 269.01 271.46 268.04 271.46 2,620 -0.49(-0.18%)
Apr 08, 2015 268.90 271.95 268.90 271.95 3,324 +1.89(+0.70%)
Apr 07, 2015 270.06 270.06 270.06 270.06 1,086 +0.11(+0.04%)
Apr 06, 2015 270.00 270.00 268.21 269.94 2,346 +6.86(+2.61%)
Apr 02, 2015 263.09 263.09 263.09 263.09 2,066 -3.50(-1.31%)
Apr 01, 2015 265.13 266.59 265.13 266.59 2,920 +1.42(+0.53%)
Mar 31, 2015 267.45 267.51 265.17 265.17 8,362 -1.05(-0.39%)
Mar 30, 2015 262.51 266.27 261.92 266.22 5,060 +4.76(+1.82%)
Mar 27, 2015 259.49 261.46 257.28 261.46 4,648 +1.65(+0.64%)
Mar 26, 2015 261.35 261.83 259.62 259.81 4,855 -1.85(-0.71%)
Mar 25, 2015 266.58 266.58 261.36 261.66 9,108 -3.80(-1.43%)
Mar 24, 2015 267.77 269.71 265.46 265.46 8,183 -2.56(-0.96%)
Mar 23, 2015 261.35 268.02 261.35 268.02 9,840 +2.87(+1.08%)
Mar 20, 2015 252.31 265.15 250.30 265.15 19,620 +14.44(+5.76%)
Mar 19, 2015 253.17 253.21 250.72 250.72 3,763 -1.89(-0.75%)
Mar 18, 2015 249.21 252.60 248.78 252.60 8,814 +2.38(+0.95%)
Mar 17, 2015 241.92 250.22 241.92 250.22 5,451 +2.89(+1.17%)
Mar 16, 2015 242.57 247.34 238.98 247.34 22,693 +5.15(+2.12%)
Mar 13, 2015 246.83 246.83 241.53 242.19 3,633 -1.79(-0.73%)
Mar 12, 2015 242.76 245.22 241.31 243.98 12,622 -0.45(-0.18%)
Mar 11, 2015 244.43 244.43 244.43 244.43 3,409 +1.96(+0.81%)
Mar 10, 2015 242.46 242.47 242.46 242.47 3,156 -6.28(-2.52%)
Mar 09, 2015 247.99 248.75 247.99 248.75 1,869 +3.63(+1.48%)
Mar 06, 2015 252.64 252.75 245.12 245.12 7,873 -7.56(-2.99%)
Mar 05, 2015 254.74 255.90 252.67 252.67 3,180 -0.60(-0.24%)
Mar 04, 2015 257.43 257.43 253.28 253.28 2,391 -3.05(-1.19%)
Mar 03, 2015 256.41 259.02 258.88 256.33 5,520 -2.55(-0.99%)
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.