Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

213.80 -3.45 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 239.80 242.40 238.50 240.93 36,198 +1.03(+0.43%)
Dec 30, 2019 240.01 240.01 238.18 239.89 9,659 -0.12(-0.05%)
Dec 27, 2019 239.92 240.69 237.82 240.01 11,517 +1.11(+0.46%)
Dec 26, 2019 239.32 241.40 238.68 238.91 14,368 -0.31(-0.13%)
Dec 24, 2019 239.61 240.11 236.19 239.21 15,905 +0.01(+0.00%)
Dec 23, 2019 238.25 239.96 237.67 239.21 36,172 +1.77(+0.75%)
Dec 20, 2019 235.25 241.19 235.25 237.43 47,305 +2.57(+1.09%)
Dec 19, 2019 231.07 235.40 231.00 234.87 17,393 +3.68(+1.59%)
Dec 18, 2019 229.90 231.88 228.27 231.19 25,420 +1.70(+0.74%)
Dec 17, 2019 234.89 234.89 227.38 229.49 33,315 -0.24(-0.10%)
Dec 16, 2019 231.88 231.88 228.57 229.73 19,055 -1.55(-0.67%)
Dec 13, 2019 232.44 232.92 228.57 231.28 27,560 +0.09(+0.04%)
Dec 12, 2019 232.58 236.16 229.51 231.19 35,255 -1.80(-0.77%)
Dec 11, 2019 236.56 236.56 232.15 232.99 19,848 -4.05(-1.71%)
Dec 10, 2019 237.32 237.72 234.52 237.05 20,936 +0.30(+0.13%)
Dec 09, 2019 236.06 237.38 233.74 236.75 43,352 +0.20(+0.08%)
Dec 06, 2019 236.89 237.16 235.16 236.55 7,130 +0.91(+0.39%)
Dec 05, 2019 237.05 238.01 234.95 235.64 11,742 -0.85(-0.36%)
Dec 04, 2019 233.85 237.78 233.85 236.49 17,112 +3.48(+1.49%)
Dec 03, 2019 232.39 234.03 231.73 233.01 17,136 -0.56(-0.24%)
Dec 02, 2019 237.03 237.03 232.65 233.57 18,616 -4.44(-1.87%)
Nov 29, 2019 239.94 241.31 238.02 238.02 3,976 -1.93(-0.80%)
Nov 27, 2019 240.09 241.75 239.94 239.94 19,333 +0.23(+0.10%)
Nov 26, 2019 241.47 241.50 239.18 239.71 15,056 -2.06(-0.85%)
Nov 25, 2019 236.17 242.41 236.00 241.76 18,889 +6.93(+2.95%)
Nov 22, 2019 236.06 237.77 234.84 234.84 11,243 -0.67(-0.28%)
Nov 21, 2019 238.30 238.30 235.06 235.51 22,477 -2.76(-1.16%)
Nov 20, 2019 234.52 238.36 234.52 238.26 18,506 +1.04(+0.44%)
Nov 19, 2019 237.37 238.48 236.86 237.22 8,613 +0.14(+0.06%)
Nov 18, 2019 235.49 238.19 235.49 237.08 5,858 +1.22(+0.52%)
Nov 15, 2019 236.45 238.37 235.86 235.86 10,420 -0.37(-0.16%)
Nov 14, 2019 237.08 237.83 235.97 236.23 9,659 -0.83(-0.35%)
Nov 13, 2019 235.38 238.73 235.36 237.06 22,293 +1.40(+0.59%)
Nov 12, 2019 237.15 240.18 234.49 235.66 34,798 -1.06(-0.45%)
Nov 11, 2019 235.88 237.01 235.05 236.73 25,577 +1.65(+0.70%)
Nov 08, 2019 239.47 239.47 235.03 235.08 11,106 -2.17(-0.92%)
Nov 07, 2019 239.42 240.38 236.04 237.25 15,765 -1.85(-0.77%)
Nov 06, 2019 236.57 240.19 235.21 239.10 35,047 +1.21(+0.51%)
Nov 05, 2019 244.64 244.64 237.87 237.89 18,842 -6.82(-2.79%)
Nov 04, 2019 249.59 249.59 242.84 244.71 19,105 -3.85(-1.55%)
Nov 01, 2019 249.42 249.42 247.44 248.56 15,357 -0.06(-0.02%)
Oct 31, 2019 255.53 256.39 247.95 248.62 16,846 -5.55(-2.18%)
Oct 30, 2019 251.89 255.24 249.37 254.17 27,397 +3.43(+1.37%)
Oct 29, 2019 242.16 251.30 241.57 250.74 34,188 +9.44(+3.91%)
Oct 28, 2019 246.45 247.89 241.06 241.30 35,272 -4.69(-1.90%)
Oct 25, 2019 252.23 252.23 245.52 245.99 26,534 -6.23(-2.47%)
Oct 24, 2019 253.36 253.36 249.86 252.22 43,849 -0.65(-0.26%)
Oct 23, 2019 256.17 256.17 252.23 252.87 56,022 -3.22(-1.26%)
Oct 22, 2019 259.18 259.18 255.26 256.08 25,023 -2.98(-1.15%)
Oct 21, 2019 255.13 259.06 254.78 259.06 24,887 +4.12(+1.61%)
Oct 18, 2019 253.68 255.54 252.48 254.95 50,569 +1.23(+0.49%)
Oct 17, 2019 252.94 253.95 251.72 253.72 31,226 +1.12(+0.44%)
Oct 16, 2019 253.72 255.03 250.51 252.59 40,856 -1.56(-0.61%)
Oct 15, 2019 254.81 254.81 252.94 254.16 27,129 +0.12(+0.05%)
Oct 14, 2019 254.95 255.17 252.51 254.04 30,184 -0.66(-0.26%)
Oct 11, 2019 252.15 256.78 252.15 254.70 30,980 +4.28(+1.71%)
Oct 10, 2019 251.05 251.58 249.20 250.43 70,470 -0.94(-0.37%)
Oct 09, 2019 252.30 252.30 250.07 251.36 92,951 +0.38(+0.15%)
Oct 08, 2019 252.13 252.13 249.42 250.98 55,733 -1.30(-0.52%)
Oct 07, 2019 251.00 253.37 248.79 252.28 30,001 +1.29(+0.52%)
Oct 04, 2019 248.26 252.38 247.76 250.99 37,232 +3.20(+1.29%)
Oct 03, 2019 248.74 252.59 246.54 247.79 70,784 -1.50(-0.60%)
Oct 02, 2019 248.17 251.25 246.09 249.29 44,366 +0.47(+0.19%)
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.