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, 2003 28.54 28.94 28.51 28.94 17,599 +0.37(+1.29%)
Jun 27, 2003 28.40 28.63 28.40 28.57 3,750 +0.17(+0.61%)
Jun 26, 2003 27.59 28.42 27.55 28.40 34,333 +0.56(+2.03%)
Jun 25, 2003 28.98 28.99 27.81 27.83 30,582 -1.28(-4.40%)
Jun 24, 2003 29.65 29.65 28.95 29.11 6,058 -0.52(-1.75%)
Jun 23, 2003 29.81 29.81 29.63 29.63 19,619 -0.01(-0.05%)
Jun 20, 2003 29.68 29.81 29.64 29.65 8,655 -0.06(-0.20%)
Jun 19, 2003 29.70 29.85 29.66 29.71 11,540 +0.00(+0.01%)
Jun 18, 2003 29.72 29.72 29.64 29.70 1,154 +0.00(+0.00%)
Jun 17, 2003 29.82 29.82 29.67 29.70 8,655 -0.12(-0.41%)
Jun 16, 2003 29.78 29.82 29.65 29.82 9,232 +0.05(+0.17%)
Jun 13, 2003 29.84 29.98 29.77 29.77 7,789 -0.07(-0.23%)
Jun 12, 2003 29.81 29.98 29.81 29.84 17,310 +0.03(+0.12%)
Jun 11, 2003 29.81 29.81 29.63 29.81 21,927 -0.14(-0.46%)
Jun 10, 2003 30.07 30.07 29.67 29.95 21,350 -0.12(-0.42%)
Jun 09, 2003 29.69 30.12 29.46 30.07 17,887 +0.38(+1.30%)
Jun 06, 2003 29.01 29.69 29.01 29.69 17,887 +0.74(+2.55%)
Jun 05, 2003 28.77 28.95 28.51 28.95 8,655 +0.25(+0.87%)
Jun 04, 2003 28.68 28.70 28.68 28.70 3,173 +0.02(+0.06%)
Jun 03, 2003 28.68 28.68 28.68 28.68 4,327 +0.01(+0.04%)
Jun 02, 2003 27.82 28.77 27.82 28.67 23,946 +0.77(+2.74%)
May 30, 2003 27.54 27.90 27.54 27.90 19,619 +0.37(+1.33%)
May 29, 2003 27.61 27.62 27.54 27.54 2,596 -0.07(-0.25%)
May 28, 2003 27.64 27.64 27.29 27.61 12,117 -0.03(-0.13%)
May 27, 2003 27.69 27.73 27.35 27.64 11,829 -0.05(-0.19%)
May 23, 2003 27.52 27.69 27.51 27.69 7,501 +0.17(+0.63%)
May 22, 2003 28.80 28.80 27.43 27.52 77,322 -1.33(-4.62%)
May 21, 2003 28.85 28.92 28.73 28.85 4,327 +0.05(+0.18%)
May 20, 2003 28.85 28.94 28.79 28.80 2,596 -0.05(-0.17%)
May 19, 2003 28.77 28.94 28.77 28.85 7,789 -0.12(-0.41%)
May 16, 2003 29.36 29.36 28.73 28.97 34,910 -0.56(-1.90%)
May 15, 2003 28.91 29.53 28.91 29.53 19,042 +0.71(+2.47%)
May 14, 2003 28.42 28.82 28.42 28.82 14,425 +0.40(+1.39%)
May 13, 2003 28.46 28.51 28.42 28.42 6,058 +0.14(+0.50%)
May 12, 2003 27.90 28.28 27.90 28.28 10,963 +0.38(+1.37%)
May 09, 2003 27.64 28.01 27.64 27.90 27,120 +0.26(+0.94%)
May 08, 2003 27.33 27.64 27.25 27.64 15,291 +0.24(+0.89%)
May 07, 2003 26.83 27.40 26.68 27.40 6,924 +0.57(+2.13%)
May 06, 2003 26.52 26.83 26.52 26.83 4,616 +0.31(+1.18%)
May 05, 2003 26.15 26.52 26.15 26.52 16,445 +0.36(+1.39%)
May 02, 2003 25.56 26.15 25.56 26.15 17,022 +0.76(+2.98%)
Apr 30, 2003 25.56 25.56 25.22 25.40 17,022 -0.17(-0.66%)
Apr 29, 2003 25.91 25.91 25.34 25.57 33,179 -0.43(-1.65%)
Apr 28, 2003 24.96 26.00 24.96 26.00 50,778 +1.04(+4.17%)
Apr 25, 2003 24.47 24.96 24.47 24.96 13,560 +0.52(+2.13%)
Apr 24, 2003 23.83 24.44 23.75 24.44 69,532 +0.61(+2.55%)
Apr 23, 2003 23.22 23.83 23.22 23.83 22,792 +0.61(+2.61%)
Apr 22, 2003 23.07 23.22 23.07 23.22 1,154 +0.16(+0.68%)
Apr 21, 2003 23.07 23.07 23.07 23.07 577 +0.00(+0.00%)
Apr 17, 2003 22.88 23.19 22.88 23.07 8,943 +0.26(+1.14%)
Apr 16, 2003 22.81 22.81 22.81 22.81 577 -0.07(-0.30%)
Apr 15, 2003 22.65 22.88 22.65 22.88 1,154 +0.14(+0.61%)
Apr 14, 2003 22.53 22.74 22.53 22.74 9,232 +0.31(+1.39%)
Apr 11, 2003 22.27 22.43 22.27 22.43 1,154 +0.07(+0.31%)
Apr 10, 2003 22.36 22.36 22.36 22.36 577 +0.00(+0.00%)
Apr 09, 2003 22.29 22.36 22.29 22.36 10,675 +0.13(+0.59%)
Apr 08, 2003 22.22 22.22 22.22 22.22 1,442 -0.05(-0.20%)
Apr 07, 2003 22.20 22.27 22.20 22.27 1,731 +0.16(+0.71%)
Apr 04, 2003 22.10 22.18 22.10 22.11 3,173 -0.07(-0.31%)
Apr 03, 2003 22.30 22.30 22.11 22.18 12,694 -0.12(-0.54%)
Apr 02, 2003 22.29 22.37 22.29 22.30 4,039 +0.05(+0.23%)
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.