Skip to main content

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 147.47 148.82 146.57 148.53 14,967 +1.51(+1.03%)
Mar 29, 2007 148.28 148.73 145.40 147.02 19,124 -0.18(-0.12%)
Mar 28, 2007 149.28 149.28 146.93 147.20 46,565 -2.62(-1.75%)
Mar 27, 2007 151.17 151.17 148.82 149.82 14,967 -1.97(-1.30%)
Mar 26, 2007 151.17 151.78 149.44 151.78 11,641 +0.07(+0.05%)
Mar 23, 2007 152.70 152.70 151.53 151.71 6,652 -0.54(-0.36%)
Mar 22, 2007 152.47 153.37 151.03 152.25 18,570 +0.04(+0.03%)
Mar 21, 2007 149.37 153.15 149.37 152.21 19,956 +3.13(+2.10%)
Mar 20, 2007 146.43 149.57 146.43 149.08 24,114 +2.66(+1.82%)
Mar 19, 2007 144.32 146.66 143.87 146.43 27,440 +2.58(+1.79%)
Mar 16, 2007 142.16 144.67 142.15 143.85 55,711 +1.70(+1.19%)
Mar 15, 2007 137.38 142.15 137.38 142.15 32,152 +4.78(+3.48%)
Mar 14, 2007 138.20 138.20 134.21 137.38 37,141 -0.81(-0.58%)
Mar 13, 2007 142.86 142.33 137.64 138.18 34,369 -4.68(-3.27%)
Mar 12, 2007 142.42 144.22 141.42 142.86 25,222 -0.91(-0.63%)
Mar 09, 2007 144.82 145.67 142.44 143.77 21,065 -0.35(-0.24%)
Mar 08, 2007 143.58 145.40 142.62 144.12 42,407 +1.25(+0.87%)
Mar 07, 2007 144.31 144.77 142.42 142.87 18,570 -1.80(-1.25%)
Mar 06, 2007 140.44 145.22 139.99 144.68 35,478 +5.72(+4.12%)
Mar 05, 2007 144.68 144.68 138.95 138.95 37,418 -6.44(-4.43%)
Mar 02, 2007 147.65 149.46 145.25 145.40 30,766 -2.79(-1.88%)
Mar 01, 2007 146.66 148.91 144.76 148.19 29,934 +0.53(+0.36%)
Feb 28, 2007 144.68 148.81 143.77 147.65 55,157 +4.42(+3.09%)
Feb 27, 2007 153.43 153.43 143.23 143.23 68,738 -11.10(-7.19%)
Feb 26, 2007 157.86 157.87 153.90 154.33 26,608 -4.23(-2.67%)
Feb 23, 2007 160.33 160.55 157.30 158.56 19,402 -1.77(-1.10%)
Feb 22, 2007 161.09 162.17 159.65 160.33 12,195 -2.38(-1.46%)
Feb 21, 2007 162.71 163.16 161.81 162.71 9,146 -0.58(-0.35%)
Feb 20, 2007 161.00 163.29 160.19 163.29 12,749 +2.29(+1.42%)
Feb 16, 2007 161.45 161.45 159.11 161.00 15,521 -1.08(-0.67%)
Feb 15, 2007 162.90 163.89 161.63 162.08 13,027 -0.27(-0.17%)
Feb 14, 2007 163.99 164.70 160.73 162.35 24,945 -1.64(-1.00%)
Feb 13, 2007 161.99 164.16 159.74 163.99 25,777 +1.82(+1.12%)
Feb 12, 2007 168.31 168.31 160.73 162.17 47,119 -5.59(-3.33%)
Feb 09, 2007 167.89 169.93 164.98 167.76 49,336 -0.81(-0.48%)
Feb 08, 2007 165.36 168.94 164.91 168.58 26,331 +3.30(+2.00%)
Feb 07, 2007 160.73 166.14 160.46 165.28 48,505 +5.09(+3.18%)
Feb 06, 2007 159.83 161.63 159.74 160.19 20,787 +0.83(+0.52%)
Feb 05, 2007 160.19 161.64 158.33 159.35 23,559 -0.26(-0.17%)
Feb 02, 2007 158.75 160.37 158.65 159.62 14,690 +2.14(+1.36%)
Feb 01, 2007 155.54 158.56 155.54 157.48 25,777 +1.31(+0.84%)
Jan 31, 2007 154.91 156.35 154.91 156.17 11,918 +1.26(+0.82%)
Jan 30, 2007 150.81 154.95 150.63 154.91 30,211 +4.76(+3.17%)
Jan 29, 2007 149.70 150.15 149.25 150.15 4,157 +0.45(+0.30%)
Jan 26, 2007 148.55 149.83 148.42 149.70 7,760 +1.15(+0.77%)
Jan 25, 2007 148.80 149.47 147.99 148.55 13,304 -0.77(-0.51%)
Jan 24, 2007 149.05 149.46 148.08 149.32 6,652 -0.04(-0.03%)
Jan 23, 2007 148.61 149.77 147.17 149.36 16,353 +0.16(+0.10%)
Jan 22, 2007 149.06 149.55 148.11 149.20 11,641 -0.40(-0.27%)
Jan 19, 2007 147.56 149.60 147.56 149.60 14,135 +1.47(+0.99%)
Jan 18, 2007 149.55 149.55 147.66 148.13 23,836 -0.82(-0.55%)
Jan 17, 2007 146.08 149.46 146.08 148.95 29,103 +2.92(+2.00%)
Jan 16, 2007 146.98 147.74 145.85 146.04 22,173 -0.94(-0.64%)
Jan 12, 2007 149.00 149.00 146.98 146.98 20,510 -2.38(-1.60%)
Jan 11, 2007 148.73 150.17 148.46 149.36 18,293 +0.27(+0.18%)
Jan 10, 2007 147.63 149.09 146.18 149.09 40,190 +0.75(+0.50%)
Jan 09, 2007 150.98 150.98 145.16 148.34 36,586 -2.09(-1.39%)
Jan 08, 2007 152.97 152.97 145.31 150.44 31,043 -1.99(-1.31%)
Jan 05, 2007 153.51 162.30 151.80 152.43 32,152 -1.53(-1.00%)
Jan 04, 2007 152.79 154.42 151.89 153.97 43,793 +1.53(+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.