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

Alexander's Inc (NY: ALX )

212.41 +0.85 (+0.40%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 1, 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 (%)
Apr 28, 2017 278.67 278.91 276.82 277.91 10,268 -0.61(-0.22%)
Apr 27, 2017 278.68 280.49 278.52 278.52 5,111 -1.43(-0.51%)
Apr 26, 2017 279.06 281.13 279.04 279.94 14,666 -0.33(-0.12%)
Apr 25, 2017 276.76 281.09 276.21 280.27 10,700 +5.39(+1.96%)
Apr 24, 2017 279.31 279.56 273.22 274.88 9,448 -3.45(-1.24%)
Apr 21, 2017 281.55 281.55 278.33 278.33 9,199 -2.16(-0.77%)
Apr 20, 2017 279.94 281.14 279.86 280.49 9,338 -0.06(-0.02%)
Apr 19, 2017 280.41 281.34 279.75 280.55 5,721 +0.61(+0.22%)
Apr 18, 2017 278.31 279.95 277.71 279.94 10,803 +0.63(+0.22%)
Apr 17, 2017 280.96 280.96 277.39 279.31 13,352 +1.53(+0.55%)
Apr 13, 2017 280.41 280.41 274.54 277.77 6,624 -2.22(-0.79%)
Apr 12, 2017 278.84 280.01 278.80 279.99 3,183 +1.19(+0.43%)
Apr 11, 2017 276.56 281.23 276.12 278.80 17,477 +1.54(+0.56%)
Apr 10, 2017 276.43 278.02 274.57 277.26 10,632 +0.99(+0.36%)
Apr 07, 2017 273.41 278.02 273.41 276.27 9,634 +2.88(+1.05%)
Apr 06, 2017 275.77 275.77 272.44 273.39 13,846 -0.95(-0.34%)
Apr 05, 2017 278.03 278.03 273.76 274.34 10,319 -3.34(-1.20%)
Apr 04, 2017 277.45 278.03 275.42 277.67 14,976 +1.57(+0.57%)
Apr 03, 2017 274.83 276.10 273.73 276.10 11,764 +0.08(+0.03%)
Mar 31, 2017 274.42 276.59 273.84 276.02 12,289 +2.10(+0.77%)
Mar 30, 2017 271.72 273.92 271.60 273.92 6,333 +2.27(+0.84%)
Mar 29, 2017 272.59 272.59 270.07 271.65 9,159 +1.02(+0.38%)
Mar 28, 2017 271.80 273.20 270.62 270.64 13,804 -1.74(-0.64%)
Mar 27, 2017 267.90 272.37 266.85 272.37 8,725 +3.84(+1.43%)
Mar 24, 2017 268.99 269.72 267.79 268.54 13,175 -0.45(-0.17%)
Mar 23, 2017 272.18 272.73 268.51 268.99 9,996 -1.73(-0.64%)
Mar 22, 2017 272.21 274.20 268.00 270.73 14,868 -2.02(-0.74%)
Mar 21, 2017 270.49 273.25 268.20 272.75 9,744 +1.71(+0.63%)
Mar 20, 2017 273.26 273.27 270.81 271.03 3,826 -2.21(-0.81%)
Mar 17, 2017 276.60 276.60 272.27 273.24 9,615 -2.70(-0.98%)
Mar 16, 2017 270.44 275.95 269.77 275.95 8,719 +6.32(+2.34%)
Mar 15, 2017 264.61 270.92 264.61 269.63 18,264 +6.67(+2.53%)
Mar 14, 2017 260.60 265.19 260.60 262.96 3,410 +2.15(+0.82%)
Mar 13, 2017 260.01 260.84 259.50 260.81 16,174 +0.35(+0.13%)
Mar 10, 2017 264.69 266.17 260.45 260.47 9,673 -4.59(-1.73%)
Mar 09, 2017 266.53 266.55 262.45 265.06 13,866 -1.85(-0.69%)
Mar 08, 2017 271.02 272.28 262.72 266.90 20,866 -4.55(-1.68%)
Mar 07, 2017 274.18 274.18 269.08 271.45 7,164 +0.79(+0.29%)
Mar 06, 2017 272.37 272.37 270.67 270.67 2,487 -4.08(-1.48%)
Mar 03, 2017 275.92 275.95 271.14 274.75 7,738 -0.74(-0.27%)
Mar 02, 2017 279.31 280.87 275.48 275.48 15,289 -5.36(-1.91%)
Mar 01, 2017 278.32 281.65 278.32 280.84 4,807 +1.43(+0.51%)
Feb 28, 2017 278.16 279.58 278.03 279.40 14,040 -1.32(-0.47%)
Feb 27, 2017 278.34 280.73 278.34 280.73 8,591 +0.52(+0.19%)
Feb 24, 2017 278.03 280.20 278.03 280.20 4,128 -0.61(-0.22%)
Feb 23, 2017 281.86 281.86 279.32 280.81 5,757 -1.06(-0.37%)
Feb 22, 2017 281.11 282.21 281.11 281.87 6,233 +0.68(+0.24%)
Feb 21, 2017 280.14 281.50 278.46 281.19 18,681 +2.06(+0.74%)
Feb 17, 2017 279.13 279.13 279.13 0 +0.57(+0.21%)
Feb 16, 2017 271.64 280.46 271.64 278.56 22,683 +7.36(+2.72%)
Feb 15, 2017 267.25 271.19 264.88 271.19 8,800 +2.89(+1.08%)
Feb 14, 2017 265.89 268.30 264.12 268.30 18,449 +1.15(+0.43%)
Feb 13, 2017 265.10 267.17 261.41 267.15 15,944 -0.07(-0.03%)
Feb 10, 2017 267.22 267.22 267.22 267.22 1,303 +5.24(+2.00%)
Feb 09, 2017 260.91 261.99 258.52 261.99 6,211 -0.96(-0.36%)
Feb 08, 2017 264.54 264.54 262.95 262.95 2,240 -3.32(-1.25%)
Feb 07, 2017 269.08 269.08 263.33 266.27 14,006 -1.47(-0.55%)
Feb 06, 2017 271.01 271.01 265.89 267.74 22,678 -3.51(-1.29%)
Feb 03, 2017 271.65 272.27 269.15 271.25 9,606 +2.82(+1.05%)
Feb 02, 2017 266.18 269.79 266.18 268.43 6,926 +4.46(+1.69%)
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.