Skip to main content

Alexander's Inc (NY: ALX )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 172.13 173.50 169.84 173.05 12,066 +1.99(+1.16%)
Oct 30, 2023 179.49 179.49 167.38 171.06 9,589 +6.06(+3.67%)
Oct 27, 2023 168.46 168.91 165.00 165.00 11,326 -4.37(-2.58%)
Oct 26, 2023 170.53 170.53 167.70 169.37 8,626 +0.41(+0.25%)
Oct 25, 2023 171.32 171.32 168.46 168.96 7,663 +0.04(+0.02%)
Oct 24, 2023 165.69 170.09 165.46 168.92 17,708 +5.07(+3.10%)
Oct 23, 2023 163.38 164.39 162.21 163.85 9,775 +1.37(+0.84%)
Oct 20, 2023 164.14 164.14 162.48 162.48 6,199 +0.23(+0.14%)
Oct 19, 2023 166.03 166.81 161.93 162.25 7,222 -2.51(-1.53%)
Oct 18, 2023 166.79 166.83 164.76 164.76 5,406 -4.19(-2.48%)
Oct 17, 2023 166.22 169.29 166.22 168.95 10,820 +4.68(+2.85%)
Oct 16, 2023 164.16 165.16 161.78 164.27 8,791 +2.47(+1.52%)
Oct 13, 2023 164.58 165.33 161.10 161.81 5,224 -1.83(-1.12%)
Oct 12, 2023 164.35 164.35 163.38 163.64 6,159 -1.22(-0.74%)
Oct 11, 2023 166.20 167.62 162.08 164.85 8,202 +0.85(+0.52%)
Oct 10, 2023 163.95 173.07 163.95 164.01 24,347 +1.60(+0.99%)
Oct 09, 2023 157.07 167.88 157.07 162.41 14,041 +3.46(+2.18%)
Oct 06, 2023 154.01 161.09 149.58 158.94 23,738 +1.72(+1.09%)
Oct 05, 2023 156.26 159.23 154.59 157.22 14,534 -0.61(-0.39%)
Oct 04, 2023 158.34 159.04 155.75 157.83 13,855 -0.72(-0.45%)
Oct 03, 2023 162.48 162.48 157.75 158.55 21,400 -5.55(-3.38%)
Oct 02, 2023 168.52 168.52 162.48 164.10 8,585 -3.64(-2.17%)
Sep 29, 2023 165.97 168.23 165.33 167.74 14,023 +1.46(+0.88%)
Sep 28, 2023 166.61 168.96 165.66 166.28 13,197 +0.25(+0.15%)
Sep 27, 2023 167.56 169.54 166.03 166.03 9,136 -1.02(-0.61%)
Sep 26, 2023 169.98 169.99 165.86 167.05 9,090 -3.54(-2.08%)
Sep 25, 2023 168.59 170.60 169.37 170.60 14,014 +0.82(+0.48%)
Sep 22, 2023 174.90 174.90 169.78 169.78 7,639 -5.66(-3.23%)
Sep 21, 2023 179.97 179.97 174.85 175.44 7,550 -8.20(-4.47%)
Sep 20, 2023 182.74 184.51 182.74 183.64 12,678 +1.87(+1.03%)
Sep 19, 2023 179.63 181.88 179.50 181.77 8,219 +1.23(+0.68%)
Sep 18, 2023 182.27 182.27 180.54 180.54 8,718 -0.95(-0.52%)
Sep 15, 2023 182.60 182.60 181.06 181.49 15,822 -2.04(-1.11%)
Sep 14, 2023 180.87 183.53 179.69 183.53 9,289 +4.67(+2.61%)
Sep 13, 2023 179.49 180.79 177.64 178.86 11,054 +0.21(+0.12%)
Sep 12, 2023 181.20 181.20 177.46 178.65 8,067 -1.91(-1.06%)
Sep 11, 2023 181.60 184.30 179.50 180.57 21,214 -1.03(-0.57%)
Sep 08, 2023 181.28 182.26 181.05 181.60 9,075 +1.26(+0.70%)
Sep 07, 2023 177.57 181.33 177.57 180.34 12,462 +2.76(+1.56%)
Sep 06, 2023 176.57 179.37 176.05 177.57 10,127 +1.18(+0.67%)
Sep 05, 2023 176.74 179.11 174.06 176.40 14,385 -0.65(-0.37%)
Sep 01, 2023 178.56 179.88 174.36 177.05 18,494 +0.54(+0.31%)
Aug 31, 2023 179.03 179.13 175.64 176.51 21,035 -2.52(-1.41%)
Aug 30, 2023 175.86 179.03 174.90 179.03 22,030 +3.82(+2.18%)
Aug 29, 2023 174.92 175.82 173.06 175.21 8,583 +1.90(+1.09%)
Aug 28, 2023 171.73 176.23 171.73 173.31 20,638 +0.68(+0.39%)
Aug 25, 2023 174.90 174.90 171.77 172.63 28,487 +1.44(+0.84%)
Aug 24, 2023 170.32 171.73 167.20 171.19 9,280 -0.24(-0.14%)
Aug 23, 2023 166.70 171.43 166.70 171.43 17,863 +5.66(+3.42%)
Aug 22, 2023 163.66 166.25 163.09 165.76 10,467 +0.85(+0.51%)
Aug 21, 2023 169.44 169.44 164.13 164.92 15,225 -3.50(-2.08%)
Aug 18, 2023 167.08 170.00 165.35 168.41 9,444 -0.45(-0.27%)
Aug 17, 2023 170.65 172.00 168.66 168.87 8,298 -1.72(-1.01%)
Aug 16, 2023 172.59 174.58 170.57 170.59 14,637 -0.18(-0.11%)
Aug 15, 2023 173.51 173.97 170.70 170.77 14,260 -2.79(-1.61%)
Aug 14, 2023 179.50 179.95 171.77 173.56 22,963 -6.07(-3.38%)
Aug 11, 2023 176.92 179.64 176.92 179.64 11,047 +1.67(+0.94%)
Aug 10, 2023 179.51 182.12 177.53 177.96 23,525 -1.87(-1.04%)
Aug 09, 2023 179.09 181.30 177.66 179.83 23,940 +0.74(+0.41%)
Aug 08, 2023 176.47 179.09 175.68 179.09 16,074 +0.51(+0.29%)
Aug 07, 2023 174.44 178.58 173.97 178.58 17,009 +3.70(+2.12%)
Aug 04, 2023 166.61 175.67 166.61 174.88 22,734 +1.51(+0.87%)
Aug 03, 2023 174.41 174.77 172.02 173.37 34,537 -0.22(-0.13%)
Aug 02, 2023 174.62 175.13 170.91 173.59 38,042 +0.58(+0.34%)
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.