Skip to main content

Alexander's Inc (NY: ALX )

215.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 175.41 175.41 169.13 170.81 8,247 -3.79(-2.17%)
Sep 29, 2023 172.76 175.11 172.10 174.61 13,472 +1.52(+0.88%)
Sep 28, 2023 173.43 175.87 172.44 173.09 12,678 +0.26(+0.15%)
Sep 27, 2023 174.42 176.48 172.83 172.83 8,777 -1.06(-0.61%)
Sep 26, 2023 176.94 176.95 172.64 173.89 8,733 -3.69(-2.08%)
Sep 25, 2023 175.49 177.58 176.30 177.58 13,463 +0.85(+0.48%)
Sep 22, 2023 182.05 182.05 176.73 176.73 7,338 -5.89(-3.23%)
Sep 21, 2023 187.33 187.33 182.00 182.62 7,253 -8.54(-4.47%)
Sep 20, 2023 190.22 192.07 190.22 191.16 12,180 +1.94(+1.03%)
Sep 19, 2023 186.98 189.33 186.84 189.21 7,896 +1.28(+0.68%)
Sep 18, 2023 189.73 189.73 187.93 187.93 8,375 -0.99(-0.52%)
Sep 15, 2023 190.07 190.07 188.47 188.91 15,200 -2.13(-1.11%)
Sep 14, 2023 188.27 191.04 187.04 191.04 8,924 +4.86(+2.61%)
Sep 13, 2023 186.84 188.19 184.91 186.18 10,620 +0.22(+0.12%)
Sep 12, 2023 188.62 188.62 184.73 185.96 7,750 -1.99(-1.06%)
Sep 11, 2023 189.03 191.85 186.84 187.96 20,380 -1.07(-0.57%)
Sep 08, 2023 188.70 189.72 188.46 189.03 8,718 +1.31(+0.70%)
Sep 07, 2023 184.84 188.75 184.84 187.72 11,972 +2.87(+1.55%)
Sep 06, 2023 183.80 186.71 183.25 184.84 9,728 +1.23(+0.67%)
Sep 05, 2023 183.97 186.44 181.18 183.62 13,820 -0.68(-0.37%)
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.