Skip to main content

Alexander's Inc (NY: ALX )

215.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 201.00 201.00 199.14 199.64 15,234 -1.35(-0.67%)
Feb 27, 2023 201.95 201.95 199.70 200.99 8,495 -0.47(-0.23%)
Feb 24, 2023 202.39 203.81 201.45 201.45 10,047 -1.28(-0.63%)
Feb 23, 2023 202.04 202.88 199.72 202.73 8,766 +2.11(+1.05%)
Feb 22, 2023 202.01 202.01 200.62 200.62 5,581 -0.26(-0.13%)
Feb 21, 2023 205.89 205.89 199.88 200.88 7,021 -4.69(-2.28%)
Feb 17, 2023 205.38 206.07 203.26 205.57 6,624 +0.81(+0.40%)
Feb 16, 2023 205.15 206.13 204.22 204.75 5,291 -1.00(-0.49%)
Feb 15, 2023 206.37 207.49 205.46 205.76 3,817 -1.97(-0.95%)
Feb 14, 2023 207.96 209.44 207.73 207.73 2,697 -1.46(-0.70%)
Feb 13, 2023 208.95 210.85 208.95 209.19 6,022 +1.91(+0.92%)
Feb 10, 2023 207.36 207.36 207.28 207.28 5,646 +1.04(+0.50%)
Feb 09, 2023 210.33 210.33 205.90 206.24 5,737 -2.21(-1.06%)
Feb 08, 2023 211.06 211.89 207.00 208.45 5,841 -1.84(-0.88%)
Feb 07, 2023 214.27 214.27 210.29 210.29 6,298 -3.68(-1.72%)
Feb 06, 2023 215.26 215.26 213.42 213.97 4,150 -1.91(-0.88%)
Feb 03, 2023 216.25 216.25 213.77 215.87 9,162 +0.26(+0.12%)
Feb 02, 2023 214.68 215.94 214.36 215.61 9,418 -0.71(-0.33%)
Feb 01, 2023 214.59 216.59 214.10 216.32 7,423 -0.07(-0.03%)
Jan 31, 2023 213.44 216.87 205.42 216.39 15,160 +3.54(+1.66%)
Jan 30, 2023 214.36 214.52 211.28 212.85 7,741 -2.77(-1.29%)
Jan 27, 2023 214.32 216.14 212.88 215.62 8,935 +0.87(+0.40%)
Jan 26, 2023 214.79 217.12 213.87 214.76 20,391 +0.82(+0.38%)
Jan 25, 2023 209.76 213.94 209.76 213.94 10,142 +3.66(+1.74%)
Jan 24, 2023 209.30 211.19 209.30 210.28 9,099 +1.26(+0.60%)
Jan 23, 2023 208.42 211.19 208.29 209.01 17,154 +1.63(+0.79%)
Jan 20, 2023 206.43 208.92 204.46 207.38 8,866 +1.31(+0.64%)
Jan 19, 2023 207.52 207.61 205.82 206.07 15,057 -1.53(-0.74%)
Jan 18, 2023 207.16 208.27 206.27 207.60 8,011 +2.45(+1.20%)
Jan 17, 2023 204.79 206.91 204.02 205.15 6,918 -0.14(-0.07%)
Jan 13, 2023 204.81 206.70 202.07 205.29 9,200 -0.51(-0.25%)
Jan 12, 2023 205.82 206.71 204.03 205.80 10,217 +0.01(+0.00%)
Jan 11, 2023 201.22 207.92 201.22 205.79 10,013 +5.57(+2.78%)
Jan 10, 2023 198.00 200.22 197.94 200.22 8,613 +4.00(+2.04%)
Jan 09, 2023 198.66 198.66 196.22 196.22 14,912 -2.34(-1.18%)
Jan 06, 2023 201.18 201.18 198.10 198.56 5,766 -0.63(-0.32%)
Jan 05, 2023 201.27 201.27 198.31 199.20 8,263 -1.05(-0.52%)
Jan 04, 2023 200.00 201.54 199.09 200.24 8,510 +2.00(+1.01%)
Jan 03, 2023 199.20 201.34 196.35 198.25 17,609 +1.32(+0.67%)
Dec 30, 2022 196.41 196.92 195.08 196.92 4,455 +0.47(+0.24%)
Dec 29, 2022 196.40 198.66 195.98 196.46 9,402 +1.95(+1.00%)
Dec 28, 2022 193.53 195.72 193.36 194.51 7,614 -1.98(-1.01%)
Dec 27, 2022 195.98 196.49 194.63 196.49 7,221 +1.89(+0.97%)
Dec 23, 2022 196.41 196.91 193.23 194.60 9,783 -0.43(-0.22%)
Dec 22, 2022 199.11 199.11 194.91 195.03 6,735 -3.04(-1.54%)
Dec 21, 2022 199.41 200.05 196.42 198.07 13,949 +0.66(+0.34%)
Dec 20, 2022 197.51 198.93 197.09 197.41 7,915 -3.82(-1.90%)
Dec 19, 2022 203.27 203.99 199.82 201.23 6,169 -2.77(-1.36%)
Dec 16, 2022 202.37 203.99 199.21 203.99 17,208 -0.09(-0.04%)
Dec 15, 2022 204.84 204.84 204.08 204.08 5,551 -1.63(-0.79%)
Dec 14, 2022 214.62 214.62 205.36 205.71 21,436 -8.03(-3.76%)
Dec 13, 2022 216.56 217.00 213.74 213.74 24,565 -0.20(-0.09%)
Dec 12, 2022 211.31 214.77 208.68 213.94 11,124 +4.72(+2.26%)
Dec 09, 2022 210.68 210.68 209.21 209.21 6,442 -0.05(-0.03%)
Dec 08, 2022 210.15 210.15 209.18 209.26 5,009 +0.79(+0.38%)
Dec 07, 2022 210.91 212.25 206.86 208.48 9,833 -0.80(-0.38%)
Dec 06, 2022 211.86 211.86 209.27 209.27 8,121 -1.50(-0.71%)
Dec 05, 2022 212.17 213.56 208.37 210.78 10,600 -4.28(-1.99%)
Dec 02, 2022 216.54 219.25 215.05 215.05 10,970 -2.24(-1.03%)
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.