Skip to main content

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 27.55 27.71 27.35 27.71 42,130 +0.16(+0.58%)
Jun 27, 2002 27.35 27.55 27.30 27.55 8,592 +0.12(+0.43%)
Jun 26, 2002 27.62 27.78 27.42 27.43 14,412 -0.17(-0.61%)
Jun 25, 2002 27.08 27.60 27.08 27.60 10,255 +0.31(+1.12%)
Jun 21, 2002 27.42 27.42 27.26 27.29 388,042 -0.07(-0.26%)
Jun 20, 2002 27.06 27.55 27.06 27.37 20,510 +0.43(+1.61%)
Jun 19, 2002 27.39 27.39 26.93 26.93 13,581 -0.45(-1.65%)
Jun 18, 2002 27.09 27.48 26.81 27.38 2,577,709 +0.47(+1.74%)
Jun 17, 2002 26.73 26.91 26.71 26.91 14,690 +0.18(+0.67%)
Jun 14, 2002 26.72 26.73 26.70 26.73 11,918 -0.23(-0.87%)
Jun 12, 2002 27.15 27.15 26.70 26.97 21,896 -0.10(-0.36%)
Jun 11, 2002 27.42 27.42 27.07 27.07 5,543 -0.21(-0.77%)
Jun 10, 2002 26.70 27.28 26.70 27.28 23,282 +0.64(+2.40%)
Jun 07, 2002 26.82 26.82 26.55 26.64 3,880 -0.19(-0.70%)
Jun 06, 2002 26.52 27.05 26.52 26.82 25,499 +0.48(+1.84%)
Jun 05, 2002 25.87 26.34 25.87 26.34 15,244 +1.14(+4.52%)
May 31, 2002 24.18 25.20 24.17 25.20 21,065 +1.02(+4.24%)
May 28, 2002 24.17 24.18 24.17 24.18 11,086 -0.21(-0.87%)
May 27, 2002 24.53 24.70 24.39 24.39 2,771 +0.00(+0.00%)
May 24, 2002 24.53 24.70 24.39 24.39 2,771 +0.00(+0.00%)
May 23, 2002 24.39 24.39 24.39 24.39 554 +0.00(+0.00%)
May 22, 2002 24.61 24.61 24.35 24.39 3,603 -0.14(-0.59%)
May 21, 2002 24.53 24.53 24.53 24.53 1,385 -0.18(-0.73%)
May 20, 2002 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
May 17, 2002 24.71 24.71 24.71 24.71 277 +0.00(+0.00%)
May 16, 2002 24.44 24.71 24.44 24.71 2,217 +0.27(+1.11%)
May 15, 2002 24.44 24.44 24.44 24.44 277 +0.06(+0.25%)
May 14, 2002 24.17 24.39 24.17 24.38 22,451 +0.38(+1.59%)
May 13, 2002 24.00 24.00 24.00 24.00 831 +0.01(+0.03%)
May 10, 2002 24.14 24.14 23.99 23.99 3,326 -0.36(-1.48%)
May 09, 2002 24.18 24.35 24.35 24.35 5,543,460 +0.18(+0.73%)
May 08, 2002 24.43 24.43 24.17 24.18 8,315 -0.36(-1.46%)
May 07, 2002 24.53 24.53 24.53 24.53 831 +0.00(+0.00%)
May 06, 2002 24.44 24.53 24.44 24.53 3,880 +0.25(+1.02%)
May 03, 2002 24.21 24.28 24.21 24.28 12,195 +0.09(+0.39%)
May 02, 2002 24.19 24.19 24.19 24.19 277 +0.00(+0.00%)
May 01, 2002 24.17 24.19 24.17 24.19 3,880 +0.00(+0.00%)
Apr 30, 2002 24.18 24.19 24.18 24.19 2,771 +0.02(+0.07%)
Apr 29, 2002 24.17 24.17 24.17 24.17 9,701 -0.18(-0.74%)
Apr 26, 2002 23.49 24.35 23.49 24.35 47,396 +0.87(+3.69%)
Apr 25, 2002 23.63 23.63 23.49 23.49 8,592 -0.32(-1.36%)
Apr 24, 2002 23.81 23.81 23.81 23.81 1,385 -0.04(-0.15%)
Apr 23, 2002 23.85 23.85 23.85 23.85 831 +0.01(+0.06%)
Apr 22, 2002 23.92 23.92 23.83 23.83 2,494 -0.18(-0.74%)
Apr 19, 2002 23.09 24.15 23.09 24.01 24,945 +1.10(+4.80%)
Apr 18, 2002 22.69 22.91 22.69 22.91 8,592 +0.40(+1.76%)
Apr 17, 2002 22.51 22.51 22.51 22.51 55,434 +0.14(+0.65%)
Apr 16, 2002 22.01 22.37 22.01 22.37 5,820 +0.36(+1.64%)
Apr 15, 2002 22.01 22.01 22.01 22.01 277 +0.00(+0.00%)
Apr 12, 2002 21.94 22.01 21.81 22.01 3,603 +0.07(+0.33%)
Apr 11, 2002 21.86 21.94 21.86 21.94 831 -0.07(-0.33%)
Apr 10, 2002 21.72 22.01 21.72 22.01 17,739 +0.23(+1.06%)
Apr 09, 2002 21.78 21.78 21.78 21.78 0 +0.00(+0.00%)
Apr 08, 2002 21.81 21.81 21.78 21.78 14,412 -0.03(-0.15%)
Apr 05, 2002 21.79 21.81 21.79 21.81 1,108 +0.00(+0.00%)
Apr 04, 2002 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Apr 03, 2002 21.81 21.81 21.81 21.81 277 +0.00(+0.00%)
Apr 02, 2002 21.79 21.81 21.79 21.81 1,663 +0.16(+0.75%)
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.