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 (%)
Mar 31, 2008 124.94 128.97 122.87 122.87 29,140 -2.46(-1.96%)
Mar 28, 2008 128.28 128.68 125.33 125.33 7,212 -2.45(-1.92%)
Mar 27, 2008 126.66 127.77 125.95 127.77 10,675 +0.61(+0.48%)
Mar 26, 2008 126.96 127.17 123.89 127.17 18,753 -0.27(-0.21%)
Mar 25, 2008 121.83 127.44 120.14 127.44 14,425 +6.09(+5.02%)
Mar 24, 2008 130.50 130.50 120.74 121.35 46,451 -8.63(-6.64%)
Mar 21, 2008 128.24 130.58 126.86 129.97 81,938 +0.00(+0.00%)
Mar 20, 2008 128.24 130.58 126.86 129.97 81,938 +5.40(+4.33%)
Mar 19, 2008 124.26 126.51 124.26 124.58 24,812 +0.32(+0.26%)
Mar 18, 2008 122.00 124.26 120.73 124.26 36,353 +5.56(+4.68%)
Mar 17, 2008 116.11 118.83 115.19 118.70 18,465 +2.29(+1.97%)
Mar 14, 2008 116.64 118.07 114.03 116.40 35,487 -0.45(-0.39%)
Mar 13, 2008 113.46 116.86 110.57 116.86 66,647 +2.71(+2.37%)
Mar 12, 2008 111.07 116.20 111.07 114.15 32,890 +0.57(+0.50%)
Mar 11, 2008 106.75 113.58 105.80 113.58 38,949 +8.69(+8.29%)
Mar 10, 2008 107.26 107.53 104.23 104.89 13,848 -2.64(-2.45%)
Mar 07, 2008 107.97 109.44 106.58 107.53 13,271 -0.79(-0.73%)
Mar 06, 2008 108.16 108.86 107.97 108.31 30,294 -0.23(-0.21%)
Mar 05, 2008 107.78 108.55 107.45 108.55 30,871 +0.43(+0.40%)
Mar 04, 2008 105.71 110.30 104.88 108.11 40,680 +1.88(+1.77%)
Mar 03, 2008 104.83 107.40 102.60 106.23 39,238 +1.40(+1.34%)
Feb 29, 2008 104.08 108.57 103.29 104.83 57,414 +0.15(+0.14%)
Feb 28, 2008 107.60 107.79 103.81 104.68 61,165 -3.36(-3.11%)
Feb 27, 2008 108.83 111.69 107.44 108.04 18,753 -1.35(-1.24%)
Feb 26, 2008 113.86 114.20 107.60 109.39 45,585 -3.95(-3.49%)
Feb 25, 2008 108.22 113.34 108.22 113.34 23,658 +5.55(+5.15%)
Feb 22, 2008 108.60 109.53 106.24 107.79 33,467 -1.41(-1.29%)
Feb 21, 2008 114.59 114.62 109.13 109.21 23,946 -4.80(-4.21%)
Feb 20, 2008 110.43 114.62 110.38 114.01 18,176 +3.03(+2.73%)
Feb 19, 2008 114.72 115.42 110.31 110.98 25,100 -2.36(-2.08%)
Feb 18, 2008 113.79 113.79 112.57 113.34 0 +0.00(+0.00%)
Feb 15, 2008 113.79 113.79 112.57 113.34 8,943 -0.45(-0.40%)
Feb 14, 2008 118.97 118.97 113.42 113.79 35,198 -5.51(-4.62%)
Feb 13, 2008 118.52 120.19 113.78 119.30 33,756 +1.70(+1.44%)
Feb 12, 2008 120.13 121.25 116.98 117.60 28,274 -2.15(-1.79%)
Feb 11, 2008 116.03 120.42 114.47 119.75 34,910 +3.27(+2.81%)
Feb 08, 2008 114.66 117.00 112.79 116.48 50,490 +0.51(+0.44%)
Feb 07, 2008 111.09 116.38 108.68 115.97 24,235 +3.93(+3.51%)
Feb 06, 2008 113.69 116.63 111.19 112.04 30,582 -0.94(-0.83%)
Feb 05, 2008 116.81 116.81 112.64 112.97 14,137 -5.58(-4.71%)
Feb 04, 2008 119.20 121.62 117.75 118.56 14,714 -1.21(-1.01%)
Feb 01, 2008 121.69 123.49 116.89 119.77 27,986 -1.58(-1.30%)
Jan 31, 2008 119.13 123.49 119.13 121.34 19,907 +1.87(+1.57%)
Jan 30, 2008 117.86 121.40 115.47 119.47 37,218 +1.02(+0.86%)
Jan 29, 2008 122.25 122.25 117.24 118.45 25,677 -3.30(-2.71%)
Jan 28, 2008 122.00 124.17 117.58 121.75 34,333 -1.29(-1.05%)
Jan 25, 2008 116.63 123.04 111.16 123.04 32,602 +7.09(+6.11%)
Jan 24, 2008 120.61 120.61 114.38 115.95 36,930 -4.32(-3.59%)
Jan 23, 2008 109.87 120.44 109.87 120.27 53,375 +7.28(+6.44%)
Jan 22, 2008 107.45 116.37 106.84 112.99 71,840 +2.77(+2.51%)
Jan 21, 2008 108.83 112.64 108.83 110.23 0 +0.00(+0.00%)
Jan 18, 2008 108.83 112.64 108.83 110.23 36,064 +0.66(+0.61%)
Jan 17, 2008 117.32 117.32 109.53 109.56 44,719 -7.19(-6.16%)
Jan 16, 2008 111.88 118.21 111.88 116.75 23,658 +4.80(+4.29%)
Jan 15, 2008 110.95 111.95 110.39 111.95 6,635 +0.01(+0.01%)
Jan 14, 2008 113.51 113.51 109.79 111.94 11,252 -1.13(-1.00%)
Jan 11, 2008 114.72 116.63 112.47 113.08 15,868 -2.00(-1.74%)
Jan 10, 2008 111.37 118.37 111.28 115.07 25,677 +3.35(+3.00%)
Jan 09, 2008 112.40 113.33 109.54 111.72 15,291 -0.23(-0.21%)
Jan 08, 2008 116.55 118.36 111.95 111.95 20,196 -3.55(-3.08%)
Jan 07, 2008 116.98 118.10 115.07 115.50 26,831 -0.26(-0.22%)
Jan 04, 2008 120.96 121.22 113.94 115.77 49,624 -5.28(-4.37%)
Jan 03, 2008 125.73 128.16 121.05 121.05 21,061 -4.68(-3.72%)
Jan 02, 2008 121.95 126.86 121.95 125.73 29,428 +3.29(+2.69%)
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.