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

Alexander's Inc (NY: ALX )

218.14 -0.98 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2007 144.64 145.97 143.75 145.68 15,260 +1.49(+1.03%)
Mar 29, 2007 145.44 145.88 142.60 144.20 19,499 -0.18(-0.12%)
Mar 28, 2007 146.41 146.41 144.11 144.37 47,476 -2.57(-1.75%)
Mar 27, 2007 148.27 148.27 145.97 146.94 15,260 -1.93(-1.30%)
Mar 26, 2007 148.27 148.87 146.57 148.87 11,869 +0.07(+0.05%)
Mar 23, 2007 149.77 149.77 148.62 148.80 6,782 -0.53(-0.36%)
Mar 22, 2007 149.54 150.42 148.12 149.33 18,934 +0.04(+0.03%)
Mar 21, 2007 146.50 150.21 146.50 149.29 20,347 +3.07(+2.10%)
Mar 20, 2007 143.61 146.69 143.61 146.22 24,586 +2.61(+1.82%)
Mar 19, 2007 141.55 143.84 141.10 143.61 27,977 +2.53(+1.79%)
Mar 16, 2007 139.43 141.89 139.42 141.09 56,802 +1.66(+1.19%)
Mar 15, 2007 134.74 139.42 134.74 139.42 32,781 +4.69(+3.48%)
Mar 14, 2007 135.54 135.54 131.63 134.74 37,868 -0.79(-0.58%)
Mar 13, 2007 140.11 139.60 135.00 135.53 35,042 -4.59(-3.27%)
Mar 12, 2007 139.69 141.45 138.70 140.11 25,716 -0.89(-0.63%)
Mar 09, 2007 142.04 142.88 139.70 141.00 21,477 -0.34(-0.24%)
Mar 08, 2007 140.82 142.60 139.88 141.35 43,237 +1.22(+0.87%)
Mar 07, 2007 141.54 141.99 139.69 140.13 18,934 -1.77(-1.25%)
Mar 06, 2007 137.74 142.43 137.30 141.90 36,172 +5.61(+4.12%)
Mar 05, 2007 141.90 141.90 136.28 136.28 38,151 -6.32(-4.43%)
Mar 02, 2007 144.82 146.59 142.46 142.60 31,368 -2.73(-1.88%)
Mar 01, 2007 143.84 146.05 141.99 145.34 30,520 +0.52(+0.36%)
Feb 28, 2007 141.90 145.96 141.01 144.82 56,237 +4.34(+3.09%)
Feb 27, 2007 150.48 150.48 140.48 140.48 70,085 -10.88(-7.19%)
Feb 26, 2007 154.83 154.84 150.94 151.37 27,129 -4.16(-2.67%)
Feb 23, 2007 157.25 157.47 154.28 155.52 19,782 -1.73(-1.10%)
Feb 22, 2007 158.00 159.06 156.58 157.25 12,434 -2.34(-1.46%)
Feb 21, 2007 159.59 160.03 158.70 159.59 9,325 -0.57(-0.35%)
Feb 20, 2007 157.91 160.16 157.11 160.16 12,999 +2.25(+1.42%)
Feb 16, 2007 158.35 158.35 156.05 157.91 15,825 -1.06(-0.67%)
Feb 15, 2007 159.77 160.74 158.53 158.97 13,282 -0.27(-0.17%)
Feb 14, 2007 160.84 161.53 157.65 159.24 25,434 -1.61(-1.00%)
Feb 13, 2007 158.88 161.00 156.67 160.84 26,281 +1.78(+1.12%)
Feb 12, 2007 165.07 165.08 157.64 159.06 48,042 -5.49(-3.33%)
Feb 09, 2007 164.67 166.67 161.81 164.54 50,302 -0.80(-0.48%)
Feb 08, 2007 162.19 165.69 161.74 165.34 26,847 +3.23(+2.00%)
Feb 07, 2007 157.64 162.95 157.38 162.10 49,455 +4.99(+3.18%)
Feb 06, 2007 156.76 158.53 156.67 157.11 21,195 +0.82(+0.52%)
Feb 05, 2007 157.11 158.54 155.29 156.29 24,021 -0.26(-0.16%)
Feb 02, 2007 155.70 157.29 155.60 156.55 14,977 +2.10(+1.36%)
Feb 01, 2007 152.56 155.52 152.56 154.46 26,281 +1.29(+0.84%)
Jan 31, 2007 151.93 153.34 151.93 153.17 12,151 +1.24(+0.81%)
Jan 30, 2007 147.91 151.98 147.74 151.93 30,803 +4.66(+3.17%)
Jan 29, 2007 146.82 147.27 146.38 147.27 4,239 +0.44(+0.30%)
Jan 26, 2007 145.70 146.96 145.57 146.82 7,912 +1.12(+0.77%)
Jan 25, 2007 145.94 146.59 145.15 145.70 13,564 -0.75(-0.51%)
Jan 24, 2007 146.19 146.59 145.24 146.45 6,782 -0.04(-0.03%)
Jan 23, 2007 145.76 146.90 144.34 146.49 16,673 +0.15(+0.10%)
Jan 22, 2007 146.20 146.67 145.26 146.34 11,869 -0.39(-0.27%)
Jan 19, 2007 144.73 146.73 144.73 146.73 14,412 +1.44(+0.99%)
Jan 18, 2007 146.68 146.68 144.82 145.29 24,303 -0.81(-0.55%)
Jan 17, 2007 143.27 146.59 143.27 146.09 29,673 +2.86(+2.00%)
Jan 16, 2007 144.15 144.90 143.05 143.23 22,608 -0.92(-0.64%)
Jan 12, 2007 146.14 146.14 144.15 144.15 20,912 -2.34(-1.60%)
Jan 11, 2007 145.87 147.29 145.61 146.49 18,651 +0.27(+0.18%)
Jan 10, 2007 144.79 146.23 143.38 146.23 40,977 +0.73(+0.50%)
Jan 09, 2007 148.08 148.08 142.37 145.50 37,303 -2.05(-1.39%)
Jan 08, 2007 150.03 150.03 142.51 147.55 31,651 -1.96(-1.31%)
Jan 05, 2007 150.57 159.18 148.88 149.50 32,781 -1.50(-1.00%)
Jan 04, 2007 149.86 151.45 148.97 151.01 44,650 +1.50(+1.01%)
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.