Skip to main content

Alexander's Inc (NY: ALX )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 86.68 87.00 86.22 86.22 3,173 -0.21(-0.24%)
Jun 29, 2005 87.10 87.10 86.08 86.42 8,366 -0.68(-0.78%)
Jun 28, 2005 86.53 87.34 86.53 87.10 10,675 +0.84(+0.97%)
Jun 27, 2005 85.75 86.61 85.75 86.27 2,596 +0.26(+0.30%)
Jun 24, 2005 86.73 86.91 85.69 86.01 11,252 -0.47(-0.54%)
Jun 23, 2005 86.39 87.34 86.13 86.47 11,829 +0.34(+0.40%)
Jun 22, 2005 85.35 86.13 85.35 86.13 6,058 +0.62(+0.73%)
Jun 21, 2005 86.46 86.54 85.33 85.51 7,212 -0.69(-0.80%)
Jun 20, 2005 87.00 87.41 86.20 86.20 4,327 -0.54(-0.62%)
Jun 17, 2005 88.56 88.90 85.70 86.74 44,142 -1.47(-1.67%)
Jun 16, 2005 88.98 89.15 87.99 88.21 4,904 -0.51(-0.57%)
Jun 15, 2005 88.82 88.82 88.20 88.72 4,616 +0.16(+0.18%)
Jun 14, 2005 89.42 89.42 87.71 88.56 19,330 -1.00(-1.11%)
Jun 13, 2005 89.68 89.77 89.08 89.55 8,943 +0.22(+0.24%)
Jun 10, 2005 87.69 89.34 87.69 89.34 10,098 +1.30(+1.48%)
Jun 09, 2005 87.34 88.04 87.00 88.04 5,193 +0.40(+0.45%)
Jun 08, 2005 88.44 88.70 87.64 87.64 2,596 -1.14(-1.29%)
Jun 07, 2005 88.74 89.34 88.73 88.78 6,924 -0.47(-0.53%)
Jun 06, 2005 89.25 89.77 88.63 89.26 6,058 +0.35(+0.40%)
Jun 03, 2005 89.61 89.61 88.40 88.90 11,252 -0.97(-1.08%)
Jun 02, 2005 89.49 89.87 89.40 89.87 10,098 +0.64(+0.72%)
Jun 01, 2005 89.62 89.80 88.56 89.23 21,350 -0.14(-0.15%)
May 31, 2005 87.97 89.71 87.97 89.36 15,002 +1.14(+1.29%)
May 27, 2005 87.86 88.64 87.86 88.23 20,196 +0.62(+0.71%)
May 26, 2005 87.00 88.21 87.00 87.60 10,386 +0.87(+1.00%)
May 25, 2005 85.96 87.17 85.96 86.74 28,274 +0.49(+0.56%)
May 24, 2005 85.18 86.48 84.92 86.25 17,310 +1.33(+1.57%)
May 23, 2005 83.91 84.95 83.74 84.92 7,789 +0.66(+0.79%)
May 20, 2005 84.40 84.40 84.00 84.26 1,731 +0.20(+0.24%)
May 19, 2005 83.61 84.22 83.61 84.05 5,193 +0.62(+0.74%)
May 18, 2005 83.79 83.83 83.43 83.43 3,462 -0.10(-0.12%)
May 17, 2005 83.88 84.73 83.17 83.53 12,694 -0.68(-0.80%)
May 16, 2005 84.15 84.40 84.14 84.21 2,308 +0.40(+0.48%)
May 13, 2005 83.69 84.21 83.53 83.81 10,098 +0.55(+0.67%)
May 12, 2005 83.15 83.50 83.15 83.25 1,442 +0.05(+0.06%)
May 11, 2005 83.10 83.38 82.49 83.21 13,560 -0.33(-0.39%)
May 10, 2005 84.22 84.22 83.18 83.53 8,078 -0.26(-0.31%)
May 09, 2005 81.36 83.79 81.36 83.79 16,445 +2.86(+3.53%)
May 06, 2005 80.50 81.45 80.50 80.93 10,675 +0.87(+1.08%)
May 05, 2005 79.27 80.38 79.27 80.06 12,406 +1.25(+1.58%)
May 04, 2005 77.29 78.82 77.29 78.82 8,655 +1.07(+1.38%)
May 03, 2005 78.68 78.68 77.64 77.74 19,907 -1.28(-1.62%)
May 02, 2005 79.55 80.41 79.03 79.03 11,252 -0.51(-0.64%)
Apr 29, 2005 80.49 80.49 78.93 79.53 15,002 -1.48(-1.83%)
Apr 28, 2005 81.19 81.28 80.58 81.01 4,904 -0.61(-0.75%)
Apr 27, 2005 82.47 82.64 81.45 81.62 11,829 -0.33(-0.40%)
Apr 26, 2005 82.40 82.70 81.87 81.95 10,675 -1.06(-1.28%)
Apr 25, 2005 81.71 83.27 81.63 83.01 21,927 +1.82(+2.24%)
Apr 22, 2005 80.93 81.71 80.76 81.19 32,602 +0.24(+0.29%)
Apr 21, 2005 81.80 82.23 80.33 80.96 31,448 -1.50(-1.82%)
Apr 20, 2005 83.53 83.57 82.32 82.46 18,176 -1.59(-1.89%)
Apr 19, 2005 84.05 84.05 83.53 84.05 3,173 +0.00(+0.00%)
Apr 18, 2005 83.81 84.57 83.44 84.05 8,655 -0.43(-0.51%)
Apr 15, 2005 85.18 85.18 84.48 84.48 5,481 -1.13(-1.32%)
Apr 14, 2005 85.97 86.23 85.61 85.61 3,750 -0.79(-0.92%)
Apr 13, 2005 85.97 86.58 85.97 86.40 2,596 -0.25(-0.28%)
Apr 12, 2005 85.61 86.65 85.61 86.65 4,616 +0.69(+0.81%)
Apr 11, 2005 85.44 85.96 85.26 85.96 2,308 +0.00(+0.00%)
Apr 08, 2005 86.55 87.14 85.96 85.96 12,983 -0.59(-0.68%)
Apr 07, 2005 86.65 86.65 86.28 86.55 4,327 +0.24(+0.28%)
Apr 06, 2005 86.13 86.39 85.70 86.30 6,924 +0.52(+0.61%)
Apr 05, 2005 85.61 86.13 85.31 85.78 6,058 +0.52(+0.61%)
Apr 04, 2005 82.58 85.26 82.58 85.26 24,812 +2.68(+3.25%)
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.