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, 2017 262.96 267.14 259.07 261.38 48,143 +0.43(+0.16%)
Jun 29, 2017 262.71 262.71 260.68 260.95 5,312 -1.07(-0.41%)
Jun 28, 2017 260.18 263.21 260.18 262.03 9,785 +0.32(+0.12%)
Jun 27, 2017 264.07 264.07 261.62 261.71 6,551 -2.70(-1.02%)
Jun 26, 2017 263.16 265.73 262.08 264.41 15,953 +1.25(+0.48%)
Jun 23, 2017 262.15 265.45 260.91 263.16 20,214 +2.51(+0.96%)
Jun 22, 2017 260.45 260.81 256.86 260.64 31,638 -0.38(-0.15%)
Jun 21, 2017 265.86 265.86 260.45 261.02 14,810 -3.61(-1.36%)
Jun 20, 2017 266.06 267.11 263.64 264.63 23,747 -2.69(-1.00%)
Jun 19, 2017 267.29 268.91 264.52 267.32 23,765 -0.11(-0.04%)
Jun 16, 2017 262.96 267.82 262.92 267.43 25,134 +0.57(+0.21%)
Jun 15, 2017 263.39 266.86 262.82 266.86 16,280 +1.12(+0.42%)
Jun 14, 2017 268.88 268.88 264.94 265.74 15,293 -3.75(-1.39%)
Jun 13, 2017 270.51 270.51 268.14 269.49 9,893 -0.79(-0.29%)
Jun 12, 2017 265.51 271.24 265.51 270.28 14,203 +4.28(+1.61%)
Jun 09, 2017 260.79 266.00 260.79 266.00 10,188 +6.76(+2.61%)
Jun 08, 2017 260.48 261.23 258.44 259.24 14,295 -1.02(-0.39%)
Jun 07, 2017 260.01 262.18 259.49 260.25 8,441 +1.27(+0.49%)
Jun 06, 2017 261.48 262.35 258.99 258.99 13,423 -3.29(-1.25%)
Jun 05, 2017 264.88 264.88 260.60 262.28 15,095 -2.14(-0.81%)
Jun 02, 2017 256.93 265.06 256.93 264.42 19,571 +7.19(+2.80%)
Jun 01, 2017 256.22 257.22 254.80 257.22 13,325 +1.62(+0.63%)
May 31, 2017 255.58 256.16 252.11 255.60 10,732 +0.43(+0.17%)
May 30, 2017 254.90 257.44 254.49 255.18 10,413 -2.80(-1.09%)
May 26, 2017 253.78 260.60 253.78 257.98 19,174 +3.69(+1.45%)
May 25, 2017 254.61 254.90 254.03 254.29 4,182 +0.06(+0.02%)
May 24, 2017 254.28 254.28 253.16 254.23 8,774 +0.10(+0.04%)
May 23, 2017 254.46 255.52 252.40 254.13 8,166 -0.22(-0.09%)
May 22, 2017 256.48 256.60 253.85 254.35 10,867 -1.87(-0.73%)
May 19, 2017 254.64 256.92 254.38 256.22 12,455 +1.12(+0.44%)
May 18, 2017 254.72 256.73 254.27 255.10 10,192 +0.41(+0.16%)
May 17, 2017 255.18 257.18 254.62 254.69 11,986 -2.30(-0.89%)
May 16, 2017 258.88 259.10 255.96 256.99 19,429 -0.18(-0.07%)
May 15, 2017 257.13 259.10 256.71 257.17 10,388 +0.42(+0.16%)
May 12, 2017 257.60 261.53 255.11 256.76 14,257 -2.39(-0.92%)
May 11, 2017 266.14 266.14 258.51 259.14 15,279 -5.12(-1.94%)
May 10, 2017 254.68 266.95 254.68 264.27 16,161 +8.03(+3.13%)
May 09, 2017 253.81 256.24 253.80 256.24 7,886 +0.64(+0.25%)
May 08, 2017 254.02 255.59 252.47 255.59 9,522 +0.50(+0.19%)
May 05, 2017 257.44 257.44 252.83 255.09 14,447 -2.44(-0.95%)
May 04, 2017 265.00 265.00 254.95 257.53 9,668 -5.08(-1.93%)
May 03, 2017 265.13 265.13 260.47 262.61 12,929 -1.84(-0.70%)
May 02, 2017 268.23 268.23 260.84 264.45 17,145 -1.04(-0.39%)
May 01, 2017 265.40 266.92 257.98 265.50 17,732 -1.49(-0.56%)
Apr 28, 2017 267.71 267.94 265.94 266.98 10,688 -0.58(-0.22%)
Apr 27, 2017 267.72 269.46 267.57 267.57 5,320 -1.37(-0.51%)
Apr 26, 2017 268.09 270.08 268.07 268.94 15,266 -0.31(-0.12%)
Apr 25, 2017 265.88 270.04 265.35 269.25 11,138 +5.18(+1.96%)
Apr 24, 2017 268.33 268.57 262.48 264.07 9,835 -3.31(-1.24%)
Apr 21, 2017 270.48 270.48 267.39 267.39 9,576 -2.08(-0.77%)
Apr 20, 2017 268.93 270.08 268.86 269.46 9,721 -0.06(-0.02%)
Apr 19, 2017 269.38 270.28 268.75 269.52 5,955 +0.59(+0.22%)
Apr 18, 2017 267.37 268.94 266.79 268.93 11,245 +0.60(+0.22%)
Apr 17, 2017 269.92 269.92 266.49 268.33 13,898 +1.47(+0.55%)
Apr 13, 2017 269.38 269.38 263.74 266.85 6,895 -2.13(-0.79%)
Apr 12, 2017 267.88 269.00 267.84 268.99 3,314 +1.14(+0.43%)
Apr 11, 2017 265.69 270.17 265.26 267.84 18,193 +1.48(+0.56%)
Apr 10, 2017 265.56 267.09 263.77 266.36 11,067 +0.95(+0.36%)
Apr 07, 2017 262.66 267.09 262.66 265.41 10,028 +2.77(+1.05%)
Apr 06, 2017 264.93 264.93 261.73 262.64 14,413 -0.91(-0.34%)
Apr 05, 2017 267.10 267.10 263.00 263.55 10,742 -3.20(-1.20%)
Apr 04, 2017 266.55 267.10 264.60 266.76 15,589 +1.51(+0.57%)
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.