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

Alexander's Inc (NY: ALX )

228.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 227.93 232.60 225.56 228.92 13,196 +2.32(+1.02%)
May 07, 2024 229.11 232.37 226.60 226.60 14,335 -4.01(-1.74%)
May 06, 2024 223.20 237.18 220.00 230.61 25,015 +16.81(+7.86%)
May 03, 2024 220.29 220.29 213.07 213.80 13,443 -3.45(-1.59%)
May 02, 2024 216.10 217.25 212.11 217.25 8,046 +0.29(+0.13%)
May 01, 2024 211.01 216.96 211.01 216.96 11,501 +5.40(+2.55%)
Apr 30, 2024 208.00 214.28 208.00 211.56 5,511 +1.86(+0.89%)
Apr 29, 2024 208.30 210.90 206.00 209.70 6,058 +2.80(+1.35%)
Apr 26, 2024 206.92 209.07 206.90 206.90 11,353 -4.63(-2.19%)
Apr 25, 2024 212.30 215.45 210.44 211.53 5,193 -3.32(-1.55%)
Apr 24, 2024 212.39 216.60 212.00 214.85 9,189 +0.67(+0.31%)
Apr 23, 2024 212.40 216.05 212.40 214.18 3,625 +2.64(+1.25%)
Apr 22, 2024 208.35 213.20 207.11 211.54 8,217 +1.01(+0.48%)
Apr 19, 2024 205.46 210.53 205.46 210.53 9,084 +5.07(+2.47%)
Apr 18, 2024 205.00 206.75 205.00 205.46 7,743 -2.47(-1.19%)
Apr 17, 2024 210.00 210.00 207.64 207.93 4,212 -0.78(-0.37%)
Apr 16, 2024 214.00 214.00 208.24 208.71 6,137 -4.50(-2.11%)
Apr 15, 2024 218.75 218.75 210.47 213.21 5,049 -3.42(-1.58%)
Apr 12, 2024 221.34 221.34 215.27 216.63 11,724 -6.67(-2.99%)
Apr 11, 2024 219.43 224.50 218.50 223.30 5,814 +4.42(+2.02%)
Apr 10, 2024 221.48 221.48 216.00 218.88 15,214 -2.48(-1.12%)
Apr 09, 2024 220.84 224.00 218.94 221.36 8,696 +2.15(+0.98%)
Apr 08, 2024 217.01 219.21 215.72 219.21 7,223 +4.21(+1.96%)
Apr 05, 2024 215.11 215.50 213.25 215.00 19,511 -0.99(-0.46%)
Apr 04, 2024 217.80 217.97 213.90 215.99 7,523 +0.13(+0.06%)
Apr 03, 2024 211.99 216.35 211.99 215.86 7,435 +4.18(+1.97%)
Apr 02, 2024 215.99 215.99 209.89 211.68 6,732 -4.83(-2.23%)
Apr 01, 2024 218.74 220.03 215.55 216.51 11,582 -0.63(-0.29%)
Mar 28, 2024 217.29 217.75 214.07 217.14 7,449 +1.23(+0.57%)
Mar 27, 2024 212.38 215.91 215.91 6,201 +7.65(+3.67%)
Mar 26, 2024 211.56 214.64 208.26 208.26 5,833 -1.54(-0.73%)
Mar 25, 2024 213.87 213.87 209.80 209.80 3,560 -4.07(-1.90%)
Mar 22, 2024 218.78 219.57 213.87 213.87 6,804 -3.93(-1.80%)
Mar 21, 2024 215.20 218.65 215.20 217.80 7,167 +2.49(+1.16%)
Mar 20, 2024 215.09 215.93 215.09 215.31 3,453 +3.00(+1.41%)
Mar 19, 2024 208.44 215.40 208.44 212.31 6,530 +4.12(+1.98%)
Mar 18, 2024 205.67 208.19 205.67 208.19 5,526 +2.96(+1.44%)
Mar 15, 2024 206.56 207.08 204.98 205.23 23,256 -3.43(-1.64%)
Mar 14, 2024 210.15 210.54 207.95 208.66 6,998 -1.49(-0.71%)
Mar 13, 2024 214.15 214.15 208.49 210.15 11,014 -4.72(-2.20%)
Mar 12, 2024 216.38 216.79 214.55 214.87 6,548 -1.12(-0.52%)
Mar 11, 2024 217.43 217.43 215.99 215.99 6,160 -0.35(-0.16%)
Mar 08, 2024 215.84 217.76 214.72 216.34 6,386 +1.54(+0.72%)
Mar 07, 2024 215.00 215.00 213.87 214.80 5,714 -2.07(-0.95%)
Mar 06, 2024 218.87 218.87 213.34 216.87 8,295 +0.15(+0.07%)
Mar 05, 2024 218.09 218.10 216.72 216.72 4,520 -1.03(-0.47%)
Mar 04, 2024 219.51 220.00 217.03 217.75 6,718 -2.38(-1.08%)
Mar 01, 2024 221.28 221.28 218.95 220.13 5,068 -0.92(-0.42%)
Feb 29, 2024 220.00 221.05 217.81 221.05 11,929 +3.24(+1.49%)
Feb 28, 2024 215.62 218.57 215.49 217.81 13,906 +2.93(+1.36%)
Feb 27, 2024 215.33 215.33 214.62 214.88 8,296 +1.20(+0.56%)
Feb 26, 2024 214.17 214.35 210.02 213.68 11,177 -2.32(-1.07%)
Feb 23, 2024 216.96 216.96 215.12 216.00 5,514 -0.96(-0.44%)
Feb 22, 2024 216.05 219.03 213.00 216.96 8,587 +0.51(+0.24%)
Feb 21, 2024 221.31 221.31 216.45 216.45 7,754 -4.51(-2.04%)
Feb 20, 2024 221.95 221.95 219.49 220.96 7,415 -3.30(-1.47%)
Feb 16, 2024 224.27 227.11 223.21 224.26 11,085 -3.78(-1.66%)
Feb 15, 2024 219.22 228.04 219.22 228.04 17,994 +11.98(+5.55%)
Feb 14, 2024 215.17 218.23 215.17 216.06 8,428 +2.89(+1.36%)
Feb 13, 2024 214.66 218.84 213.16 213.16 10,515 -4.75(-2.18%)
Feb 12, 2024 221.62 225.55 216.43 217.91 12,844 -0.01(-0.00%)
Feb 09, 2024 213.54 219.08 211.80 217.92 10,517 +5.30(+2.49%)
Feb 08, 2024 209.87 213.85 209.87 212.62 7,108 +2.20(+1.04%)
Feb 07, 2024 214.57 214.57 208.42 210.43 17,922 -1.78(-0.84%)
Feb 06, 2024 210.30 212.20 210.30 212.20 5,061 +2.35(+1.12%)
Feb 05, 2024 211.70 213.29 208.63 209.85 11,843 -4.91(-2.29%)
Feb 02, 2024 216.93 216.93 213.85 214.76 5,808 -4.67(-2.13%)
Feb 01, 2024 215.74 219.43 214.01 219.43 9,671 +3.89(+1.81%)
Jan 31, 2024 218.20 218.20 215.54 215.54 8,593 -2.67(-1.22%)
Jan 30, 2024 222.61 222.61 218.20 218.20 9,502 -4.30(-1.93%)
Jan 29, 2024 223.24 225.55 219.98 222.51 12,091 -2.84(-1.26%)
Jan 26, 2024 225.54 225.55 225.30 225.35 3,683 +0.59(+0.26%)
Jan 25, 2024 226.75 226.75 221.84 224.76 10,940 +0.14(+0.06%)
Jan 24, 2024 225.55 228.42 224.08 224.63 6,541 +1.42(+0.64%)
Jan 23, 2024 223.21 231.29 219.19 223.21 10,872 +2.25(+1.02%)
Jan 22, 2024 220.45 226.02 220.45 220.96 6,010 +2.25(+1.03%)
Jan 19, 2024 214.03 221.78 214.03 218.71 10,621 +4.87(+2.28%)
Jan 18, 2024 219.47 219.47 213.84 213.84 7,734 -5.07(-2.32%)
Jan 17, 2024 213.30 218.91 213.30 218.91 12,401 +2.51(+1.16%)
Jan 16, 2024 215.72 219.47 205.95 216.40 10,224 +2.13(+0.99%)
Jan 12, 2024 215.12 215.12 212.31 214.27 7,743 +1.64(+0.77%)
Jan 11, 2024 214.52 214.52 208.13 212.63 8,226 -0.28(-0.13%)
Jan 10, 2024 210.65 212.92 207.90 212.92 7,244 +3.35(+1.60%)
Jan 09, 2024 210.58 213.63 208.24 209.56 9,443 -3.09(-1.45%)
Jan 08, 2024 212.66 214.04 212.03 212.65 7,332 -1.53(-0.71%)
Jan 05, 2024 213.02 215.93 213.02 214.18 9,545 +2.39(+1.13%)
Jan 04, 2024 213.44 214.26 209.47 211.79 8,032 +0.28(+0.13%)
Jan 03, 2024 211.74 214.27 209.43 211.51 12,764 -0.48(-0.23%)
Jan 02, 2024 207.90 214.35 207.90 211.99 10,422 +2.55(+1.22%)
Dec 29, 2023 214.47 220.25 209.44 209.44 16,284 -4.19(-1.96%)
Dec 28, 2023 215.49 215.49 213.04 213.62 8,625 -0.08(-0.04%)
Dec 27, 2023 210.84 215.40 209.89 213.70 13,234 +2.96(+1.41%)
Dec 26, 2023 211.06 212.78 210.66 210.74 10,634 +1.04(+0.50%)
Dec 22, 2023 209.79 210.84 208.62 209.70 10,788 +1.81(+0.87%)
Dec 21, 2023 205.64 208.71 203.86 207.89 17,329 +5.65(+2.79%)
Dec 20, 2023 199.07 204.27 199.07 202.24 11,429 +1.21(+0.60%)
Dec 19, 2023 201.28 201.86 200.85 201.03 16,308 +1.39(+0.70%)
Dec 18, 2023 197.45 201.03 195.80 199.64 20,044 +3.02(+1.54%)
Dec 15, 2023 196.13 196.62 191.23 196.62 34,442 -0.09(-0.04%)
Dec 14, 2023 195.88 197.99 195.49 196.71 30,813 +2.99(+1.54%)
Dec 13, 2023 185.54 193.72 185.54 193.72 16,305 +7.04(+3.77%)
Dec 12, 2023 184.85 187.06 184.85 186.68 9,619 +1.42(+0.77%)
Dec 11, 2023 185.38 185.70 183.76 185.25 13,245 -0.09(-0.05%)
Dec 08, 2023 188.24 188.24 184.71 185.34 11,382 -0.91(-0.49%)
Dec 07, 2023 186.32 187.60 185.66 186.25 9,880 -1.50(-0.80%)
Dec 06, 2023 182.30 187.79 180.44 187.75 23,661 +6.64(+3.67%)
Dec 05, 2023 181.16 182.40 179.99 181.12 9,725 -0.76(-0.42%)
Dec 04, 2023 182.05 184.56 180.70 181.88 37,137 +0.05(+0.03%)
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.