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

Alexander's Inc (NY: ALX )

226.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 267.05 269.38 262.27 266.45 15,240 -3.05(-1.13%)
Jul 28, 2016 270.00 270.00 266.91 269.50 11,010 -0.19(-0.07%)
Jul 27, 2016 269.99 269.99 264.34 269.69 8,939 +1.09(+0.41%)
Jul 26, 2016 268.20 268.78 267.31 268.60 8,098 +1.49(+0.56%)
Jul 25, 2016 266.61 268.45 266.61 267.11 7,805 -1.09(-0.41%)
Jul 22, 2016 269.74 270.00 266.90 268.20 8,756 -0.55(-0.21%)
Jul 21, 2016 269.51 273.37 266.90 268.76 22,455 -0.62(-0.23%)
Jul 20, 2016 262.99 269.74 262.99 269.38 11,564 +8.41(+3.22%)
Jul 19, 2016 260.44 262.46 260.44 260.97 7,762 -0.51(-0.19%)
Jul 18, 2016 261.07 263.17 261.07 261.48 5,985 -0.33(-0.13%)
Jul 15, 2016 262.83 262.83 257.94 261.81 4,100 -1.01(-0.39%)
Jul 14, 2016 261.61 264.40 260.31 262.82 17,759 +1.38(+0.53%)
Jul 13, 2016 262.56 262.56 256.10 261.44 11,968 -1.12(-0.43%)
Jul 12, 2016 257.22 262.85 257.22 262.56 5,197 +5.33(+2.07%)
Jul 11, 2016 261.97 265.74 254.73 257.22 12,384 -3.46(-1.33%)
Jul 08, 2016 256.88 263.89 260.69 260.68 16,542 -0.01(-0.00%)
Jul 07, 2016 257.56 261.02 257.56 260.69 4,134 +2.73(+1.06%)
Jul 06, 2016 254.00 259.46 254.00 257.96 9,544 +3.34(+1.31%)
Jul 05, 2016 251.47 257.74 251.47 254.62 6,083 +0.61(+0.24%)
Jul 01, 2016 252.62 254.01 254.01 254.01 2,899 +0.00(+0.00%)
Jun 30, 2016 248.10 255.44 248.10 254.01 11,939 +8.80(+3.59%)
Jun 29, 2016 243.07 245.60 243.07 245.21 9,432 +6.42(+2.69%)
Jun 28, 2016 238.32 239.85 237.36 238.79 5,867 +8.06(+3.49%)
Jun 27, 2016 227.86 233.05 227.86 230.73 11,960 +2.59(+1.13%)
Jun 24, 2016 226.80 229.37 226.40 228.14 21,332 -0.48(-0.21%)
Jun 23, 2016 227.90 229.82 227.90 228.62 7,897 +1.34(+0.59%)
Jun 22, 2016 230.89 230.89 227.28 227.28 3,621 +0.50(+0.22%)
Jun 21, 2016 230.00 230.00 226.77 226.77 4,155 -0.78(-0.34%)
Jun 20, 2016 227.73 229.04 227.55 227.55 5,648 +1.38(+0.61%)
Jun 17, 2016 228.59 228.78 226.17 226.17 20,460 -2.31(-1.01%)
Jun 16, 2016 229.88 229.88 227.87 228.48 2,071 +0.06(+0.03%)
Jun 15, 2016 230.76 230.76 228.42 228.42 4,572 -0.18(-0.08%)
Jun 14, 2016 228.60 228.94 228.27 228.60 4,647 +1.56(+0.69%)
Jun 13, 2016 227.61 232.85 227.03 227.03 2,822 -1.40(-0.61%)
Jun 10, 2016 231.76 231.85 227.15 228.43 9,701 +0.71(+0.31%)
Jun 09, 2016 230.04 230.04 227.72 227.72 4,910 -2.53(-1.10%)
Jun 08, 2016 230.12 230.25 229.42 230.25 3,513 +1.39(+0.61%)
Jun 07, 2016 230.40 231.55 228.86 228.86 7,145 +0.24(+0.11%)
Jun 06, 2016 231.36 231.36 228.62 228.62 11,896 -1.61(-0.70%)
Jun 03, 2016 230.25 230.89 229.30 230.23 6,574 -0.67(-0.29%)
Jun 02, 2016 229.66 231.99 228.93 230.90 14,477 +1.24(+0.54%)
Jun 01, 2016 228.55 229.82 225.94 229.66 7,431 +2.26(+1.00%)
May 31, 2016 227.39 227.39 227.39 227.39 5,949 -2.43(-1.06%)
May 27, 2016 228.42 229.82 229.82 229.82 3,544 +2.09(+0.92%)
May 26, 2016 229.04 229.66 227.69 227.73 2,205 -0.44(-0.19%)
May 25, 2016 229.66 230.90 228.14 228.17 3,405 -3.35(-1.45%)
May 24, 2016 227.25 232.45 227.25 231.52 3,373 +4.80(+2.12%)
May 23, 2016 226.72 226.72 226.72 226.72 1,089 -2.14(-0.94%)
May 20, 2016 228.54 229.40 228.05 228.86 4,802 -1.40(-0.61%)
May 19, 2016 230.58 230.58 229.66 230.27 10,948 -0.36(-0.16%)
May 18, 2016 232.84 233.24 230.63 230.63 4,283 -5.31(-2.25%)
May 17, 2016 235.62 237.69 235.00 235.93 4,581 -4.71(-1.96%)
May 16, 2016 240.48 240.64 240.48 240.64 2,236 +3.53(+1.49%)
May 13, 2016 232.78 237.21 232.78 237.11 3,570 -0.47(-0.20%)
May 12, 2016 238.20 239.30 237.34 237.58 4,754 +0.47(+0.20%)
May 11, 2016 239.96 239.96 237.11 237.11 4,575 -2.85(-1.19%)
May 10, 2016 240.21 243.44 239.96 239.96 11,566 -1.48(-0.61%)
May 09, 2016 240.21 241.44 239.74 241.44 24,594 +1.72(+0.72%)
May 06, 2016 239.73 239.73 239.73 239.73 1,540 +0.00(+0.00%)
May 05, 2016 239.73 239.73 239.73 239.73 1,515 +0.13(+0.06%)
May 04, 2016 239.59 239.71 237.75 239.59 12,872 -1.23(-0.51%)
May 03, 2016 240.21 241.56 239.59 240.83 4,510 +2.48(+1.04%)
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.