Skip to main content

Alexander's Inc (NY: ALX )

244.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 166.78 172.76 163.14 165.29 24,803 -0.90(-0.54%)
Jun 29, 2023 162.72 166.27 162.72 166.19 12,276 +2.54(+1.55%)
Jun 28, 2023 167.38 168.10 162.95 163.66 25,284 -3.34(-2.00%)
Jun 27, 2023 167.22 168.59 164.62 167.00 16,069 +1.76(+1.07%)
Jun 26, 2023 158.32 170.81 158.32 165.24 18,514 +5.65(+3.54%)
Jun 23, 2023 161.59 165.38 156.46 159.59 54,839 -2.72(-1.68%)
Jun 22, 2023 160.05 164.29 160.05 162.32 13,923 -1.49(-0.91%)
Jun 21, 2023 166.16 167.31 162.89 163.81 8,312 -4.11(-2.45%)
Jun 20, 2023 166.37 171.27 164.25 167.92 14,229 -0.30(-0.18%)
Jun 16, 2023 167.59 168.71 167.22 168.22 14,243 +0.55(+0.33%)
Jun 15, 2023 166.40 169.91 166.01 167.67 13,053 +1.66(+1.00%)
Jun 14, 2023 169.61 169.61 165.42 166.00 9,702 -3.34(-1.97%)
Jun 13, 2023 164.39 169.34 164.39 169.34 7,692 +4.20(+2.54%)
Jun 12, 2023 164.40 166.09 164.40 165.14 7,243 -1.17(-0.70%)
Jun 09, 2023 169.62 169.62 165.42 166.31 12,588 -2.61(-1.54%)
Jun 08, 2023 168.68 171.93 165.88 168.92 11,480 -1.30(-0.77%)
Jun 07, 2023 162.96 171.84 162.96 170.22 22,516 +7.09(+4.35%)
Jun 06, 2023 156.21 164.28 156.20 163.13 39,194 +5.92(+3.76%)
Jun 05, 2023 158.31 158.87 155.90 157.21 14,866 +0.12(+0.07%)
Jun 02, 2023 151.56 158.24 151.56 157.09 29,646 +6.28(+4.17%)
Jun 01, 2023 149.46 153.21 146.41 150.81 23,601 +3.23(+2.19%)
May 31, 2023 144.28 152.05 144.28 147.58 28,298 +1.41(+0.97%)
May 30, 2023 140.18 147.81 140.18 146.17 30,854 +5.10(+3.61%)
May 26, 2023 142.24 142.41 139.89 141.07 13,344 -1.46(-1.02%)
May 25, 2023 144.13 144.13 141.04 142.53 13,541 -2.29(-1.58%)
May 24, 2023 147.74 147.74 144.07 144.82 12,709 -3.84(-2.58%)
May 23, 2023 144.74 155.03 144.74 148.66 25,226 +4.09(+2.83%)
May 22, 2023 146.59 146.59 143.84 144.57 23,135 -0.56(-0.38%)
May 19, 2023 151.49 151.49 144.53 145.13 24,492 -5.88(-3.89%)
May 18, 2023 150.03 152.14 148.84 151.01 10,495 -0.75(-0.49%)
May 17, 2023 147.47 152.04 147.47 151.75 13,298 +4.07(+2.76%)
May 16, 2023 150.99 150.99 147.27 147.68 29,269 -3.87(-2.56%)
May 15, 2023 151.66 151.96 150.67 151.56 11,733 -0.22(-0.14%)
May 12, 2023 152.65 152.65 151.61 151.77 8,016 -1.80(-1.17%)
May 11, 2023 153.19 153.57 151.94 153.57 15,454 -0.73(-0.47%)
May 10, 2023 153.46 155.14 153.27 154.30 11,575 +2.33(+1.53%)
May 09, 2023 154.47 155.53 151.94 151.97 22,895 -3.77(-2.42%)
May 08, 2023 156.15 156.37 153.88 155.74 7,063 +0.10(+0.06%)
May 05, 2023 154.18 156.48 154.18 155.64 8,907 +0.94(+0.61%)
May 04, 2023 156.34 156.76 152.44 154.69 17,065 -0.70(-0.45%)
May 03, 2023 156.13 159.64 155.29 155.40 22,113 -1.34(-0.85%)
May 02, 2023 162.93 162.93 156.08 156.74 24,783 -6.22(-3.82%)
May 01, 2023 164.50 165.74 162.96 162.96 12,886 -0.06(-0.04%)
Apr 28, 2023 158.95 163.83 158.95 163.02 8,195 +2.58(+1.61%)
Apr 27, 2023 159.00 161.49 159.00 160.43 18,408 +2.63(+1.67%)
Apr 26, 2023 157.03 158.92 156.83 157.81 22,879 -0.90(-0.57%)
Apr 25, 2023 162.09 162.09 157.53 158.71 20,021 -3.93(-2.42%)
Apr 24, 2023 164.30 164.30 161.45 162.64 15,542 -2.16(-1.31%)
Apr 21, 2023 164.80 165.50 162.89 164.80 6,722 -0.18(-0.11%)
Apr 20, 2023 164.72 164.98 163.39 164.98 6,370 +0.66(+0.40%)
Apr 19, 2023 164.70 165.16 164.07 164.32 6,977 -0.28(-0.17%)
Apr 18, 2023 168.71 168.71 161.32 164.60 27,748 -3.68(-2.19%)
Apr 17, 2023 165.97 169.00 165.97 168.28 7,553 -1.94(-1.14%)
Apr 14, 2023 171.01 171.01 168.89 170.22 15,560 -1.33(-0.78%)
Apr 13, 2023 170.18 171.66 169.51 171.55 9,865 +2.26(+1.33%)
Apr 12, 2023 167.22 170.32 167.22 169.29 11,003 +1.89(+1.13%)
Apr 11, 2023 168.03 169.09 167.40 167.40 8,941 -0.91(-0.54%)
Apr 10, 2023 170.82 170.82 167.15 168.31 15,420 -2.76(-1.61%)
Apr 06, 2023 171.89 172.32 170.03 171.07 7,495 +0.25(+0.15%)
Apr 05, 2023 171.47 171.47 169.58 170.81 5,998 -0.66(-0.38%)
Apr 04, 2023 173.22 173.22 168.99 171.47 12,097 -0.69(-0.40%)
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.