Skip to main content

Alexander's Inc (NY: ALX )

249.03 +5.59 (+2.30%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 238.34 245.39 238.34 244.02 12,428 +8.46(+3.59%)
Jun 29, 2016 233.51 235.95 233.51 235.57 9,818 +6.16(+2.69%)
Jun 28, 2016 228.95 230.42 228.03 229.40 6,107 +7.75(+3.49%)
Jun 27, 2016 218.90 223.89 218.90 221.66 12,450 +2.49(+1.13%)
Jun 24, 2016 217.89 220.35 217.50 219.17 22,205 -0.46(-0.21%)
Jun 23, 2016 218.94 220.78 218.94 219.63 8,220 +1.29(+0.59%)
Jun 22, 2016 221.82 221.82 218.34 218.34 3,769 +0.48(+0.22%)
Jun 21, 2016 220.96 220.96 217.86 217.86 4,325 -0.75(-0.34%)
Jun 20, 2016 218.78 220.03 218.60 218.60 5,879 +1.32(+0.61%)
Jun 17, 2016 219.60 219.78 217.28 217.28 21,298 -2.22(-1.01%)
Jun 16, 2016 220.84 220.84 218.91 219.50 2,156 +0.06(+0.03%)
Jun 15, 2016 221.69 221.69 219.44 219.44 4,759 -0.17(-0.08%)
Jun 14, 2016 219.61 219.94 219.30 219.61 4,838 +1.50(+0.69%)
Jun 13, 2016 218.66 223.69 218.11 218.11 2,938 -1.34(-0.61%)
Jun 10, 2016 222.65 222.73 218.22 219.45 10,099 +0.69(+0.31%)
Jun 09, 2016 221.00 221.00 218.76 218.76 5,111 -2.43(-1.10%)
Jun 08, 2016 221.07 221.20 220.40 221.20 3,657 +1.34(+0.61%)
Jun 07, 2016 221.34 222.45 219.86 219.86 7,437 +0.23(+0.11%)
Jun 06, 2016 222.26 222.26 219.63 219.63 12,383 -1.55(-0.70%)
Jun 03, 2016 221.20 221.82 220.28 221.18 6,843 -0.64(-0.29%)
Jun 02, 2016 220.63 222.87 219.93 221.82 15,069 +1.19(+0.54%)
Jun 01, 2016 219.56 220.79 217.06 220.63 7,736 +2.18(+1.00%)
May 31, 2016 218.45 218.45 218.45 218.45 6,193 -2.33(-1.06%)
May 27, 2016 219.44 220.78 220.78 220.78 3,689 +2.00(+0.92%)
May 26, 2016 220.03 220.63 218.74 218.78 2,295 -0.42(-0.19%)
May 25, 2016 220.63 221.82 219.17 219.20 3,545 -3.22(-1.45%)
May 24, 2016 218.32 223.31 218.32 222.42 3,511 +4.61(+2.12%)
May 23, 2016 217.81 217.81 217.81 217.81 1,133 -2.06(-0.94%)
May 20, 2016 219.56 220.38 219.09 219.87 4,999 -1.35(-0.61%)
May 19, 2016 221.52 221.52 220.63 221.21 11,397 -0.34(-0.16%)
May 18, 2016 223.69 224.07 221.56 221.56 4,459 -5.10(-2.25%)
May 17, 2016 226.36 228.34 225.76 226.66 4,769 -4.52(-1.96%)
May 16, 2016 231.03 231.18 231.03 231.18 2,327 +3.39(+1.49%)
May 13, 2016 223.63 227.88 223.63 227.78 3,716 -0.45(-0.20%)
May 12, 2016 228.83 229.89 228.00 228.24 4,948 +0.45(+0.20%)
May 11, 2016 230.53 230.53 227.78 227.78 4,762 -2.74(-1.19%)
May 10, 2016 230.77 233.87 230.53 230.53 12,039 -1.43(-0.61%)
May 09, 2016 230.77 231.95 230.31 231.95 25,601 +1.65(+0.72%)
May 06, 2016 230.30 230.30 230.30 230.30 1,603 +0.00(+0.00%)
May 05, 2016 230.30 230.30 230.30 230.30 1,577 +0.13(+0.06%)
May 04, 2016 230.17 230.29 228.40 230.17 13,399 -1.19(-0.51%)
May 03, 2016 230.77 232.06 230.17 231.36 4,695 +2.38(+1.04%)
May 02, 2016 231.52 231.52 225.67 228.98 12,114 +3.13(+1.39%)
Apr 29, 2016 228.11 228.40 225.84 225.84 5,030 -1.65(-0.72%)
Apr 28, 2016 228.80 230.05 227.49 227.49 2,739 -1.75(-0.76%)
Apr 27, 2016 225.45 230.16 225.45 229.25 5,569 +3.87(+1.72%)
Apr 26, 2016 227.22 228.02 225.38 225.38 11,376 -1.85(-0.82%)
Apr 25, 2016 227.19 229.04 227.19 227.23 9,102 -0.92(-0.40%)
Apr 22, 2016 223.09 228.15 223.09 228.15 3,831 +1.49(+0.66%)
Apr 21, 2016 227.65 227.65 223.89 226.67 6,843 -2.03(-0.89%)
Apr 20, 2016 231.41 231.41 228.70 228.70 2,214 -2.22(-0.96%)
Apr 19, 2016 231.59 232.04 230.92 230.92 4,593 +1.97(+0.86%)
Apr 18, 2016 226.48 230.16 226.48 228.95 6,389 +3.97(+1.77%)
Apr 15, 2016 223.67 226.87 223.09 224.98 7,955 +1.32(+0.59%)
Apr 14, 2016 222.50 223.66 222.50 223.66 3,146 +0.72(+0.32%)
Apr 13, 2016 224.26 224.27 220.14 222.94 27,344 -0.15(-0.07%)
Apr 12, 2016 223.09 223.71 222.63 223.09 8,837 +0.23(+0.10%)
Apr 11, 2016 222.50 223.24 221.66 222.86 7,301 +0.14(+0.06%)
Apr 08, 2016 222.49 224.16 222.36 222.72 11,203 +0.25(+0.11%)
Apr 07, 2016 221.53 222.47 221.53 222.47 4,007 -1.97(-0.88%)
Apr 06, 2016 225.46 225.79 224.02 224.44 22,791 +0.62(+0.28%)
Apr 05, 2016 222.81 223.81 222.50 223.81 4,852 -0.13(-0.06%)
Apr 04, 2016 224.86 224.86 223.31 223.94 8,968 -0.80(-0.35%)
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.