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

Alexander's Inc (NY: ALX )

227.03 -2.97 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2013 333.78 330.00 330.00 330.00 8,600 -1.89(-0.57%)
Dec 30, 2013 333.94 333.94 327.01 331.89 3,729 -3.35(-1.00%)
Dec 27, 2013 346.49 346.49 329.76 335.24 7,734 -9.68(-2.81%)
Dec 26, 2013 343.67 354.50 343.14 344.92 7,465 +1.56(+0.45%)
Dec 24, 2013 341.27 343.36 340.05 343.36 3,302 +3.49(+1.03%)
Dec 23, 2013 332.74 341.24 332.74 339.87 4,278 +5.14(+1.54%)
Dec 20, 2013 319.61 337.83 319.51 334.73 18,772 +14.87(+4.65%)
Dec 19, 2013 321.41 322.79 319.86 319.86 2,781 -5.13(-1.58%)
Dec 18, 2013 319.00 325.93 319.00 324.99 4,839 +4.58(+1.43%)
Dec 17, 2013 318.77 323.41 318.77 320.41 2,434 +0.42(+0.13%)
Dec 16, 2013 316.35 320.95 316.35 319.99 6,544 +6.89(+2.20%)
Dec 13, 2013 322.85 324.61 313.03 313.10 7,959 -8.91(-2.77%)
Dec 12, 2013 320.03 322.74 320.03 322.01 2,664 -0.59(-0.18%)
Dec 11, 2013 326.50 327.21 322.60 322.60 3,317 -4.97(-1.52%)
Dec 10, 2013 326.03 328.00 326.03 327.57 3,786 +2.69(+0.83%)
Dec 09, 2013 322.62 324.88 322.03 324.88 3,871 -0.45(-0.14%)
Dec 06, 2013 317.00 325.33 317.00 325.33 3,216 +11.58(+3.69%)
Dec 05, 2013 313.91 314.41 313.00 313.75 856 -2.28(-0.72%)
Dec 04, 2013 313.72 317.48 311.91 316.03 2,177 +0.03(+0.01%)
Dec 03, 2013 314.02 318.75 310.02 316.00 3,279 +0.00(+0.00%)
Dec 02, 2013 319.95 319.95 315.00 316.00 3,032 -6.24(-1.94%)
Nov 29, 2013 322.35 327.34 322.24 322.24 1,001 -1.66(-0.51%)
Nov 27, 2013 314.26 323.90 314.26 323.90 2,301 +9.15(+2.91%)
Nov 26, 2013 309.63 314.75 308.99 314.75 3,532 +8.25(+2.69%)
Nov 25, 2013 305.02 307.71 305.02 306.50 1,605 +0.48(+0.16%)
Nov 22, 2013 302.79 308.98 302.03 306.02 2,419 +1.37(+0.45%)
Nov 21, 2013 301.69 304.65 301.50 304.65 2,371 +2.98(+0.99%)
Nov 20, 2013 304.48 305.21 298.84 301.67 2,973 -4.31(-1.41%)
Nov 19, 2013 302.60 305.98 302.60 305.98 1,021 +1.13(+0.37%)
Nov 18, 2013 307.30 307.30 304.81 304.85 1,202 -3.50(-1.14%)
Nov 15, 2013 304.40 309.99 301.06 308.35 3,229 +3.35(+1.10%)
Nov 14, 2013 306.10 306.10 303.70 305.00 1,697 +0.31(+0.10%)
Nov 13, 2013 303.14 304.69 300.42 304.69 1,405 +0.78(+0.26%)
Nov 12, 2013 310.01 310.01 302.16 303.91 2,462 -4.09(-1.33%)
Nov 11, 2013 307.54 310.00 306.30 308.00 1,543 +0.79(+0.26%)
Nov 08, 2013 306.24 307.21 300.74 307.21 1,809 +0.56(+0.18%)
Nov 07, 2013 301.10 306.65 301.10 306.65 1,394 -1.35(-0.44%)
Nov 06, 2013 308.05 313.94 307.75 308.00 1,320 -1.88(-0.61%)
Nov 05, 2013 315.00 315.00 305.72 309.88 4,399 -2.57(-0.82%)
Nov 04, 2013 314.89 314.89 307.90 312.45 2,556 -3.02(-0.96%)
Nov 01, 2013 323.25 323.25 302.88 315.47 4,918 -6.29(-1.95%)
Oct 31, 2013 329.46 330.23 321.76 321.76 6,063 -8.49(-2.57%)
Oct 30, 2013 328.00 330.52 326.80 330.25 5,953 +4.25(+1.30%)
Oct 29, 2013 323.01 326.22 323.01 326.00 1,440 +3.37(+1.04%)
Oct 28, 2013 320.94 322.84 318.70 322.63 2,893 +4.29(+1.35%)
Oct 25, 2013 319.69 319.69 318.34 318.34 1,126 -1.96(-0.61%)
Oct 24, 2013 320.35 320.35 320.21 320.30 1,038 +4.48(+1.42%)
Oct 23, 2013 312.51 315.82 308.93 315.82 4,163 +2.81(+0.90%)
Oct 22, 2013 315.00 315.00 309.31 313.01 5,885 -1.92(-0.61%)
Oct 21, 2013 319.58 319.58 314.50 314.93 2,577 -3.09(-0.97%)
Oct 18, 2013 319.18 320.31 313.19 318.02 4,204 +1.84(+0.58%)
Oct 17, 2013 312.45 316.18 312.45 316.18 2,901 +5.31(+1.71%)
Oct 16, 2013 307.68 314.30 303.80 310.87 3,406 +4.21(+1.37%)
Oct 15, 2013 306.66 306.66 306.66 306.66 876 +1.50(+0.49%)
Oct 14, 2013 304.00 305.43 302.00 305.16 2,213 +1.63(+0.54%)
Oct 11, 2013 292.58 304.01 292.58 303.53 4,445 +9.53(+3.24%)
Oct 10, 2013 291.20 294.00 291.20 294.00 1,241 +8.81(+3.09%)
Oct 09, 2013 289.70 289.70 285.13 285.19 1,566 -2.82(-0.98%)
Oct 08, 2013 288.00 292.16 288.00 288.01 4,509 +0.00(+0.00%)
Oct 07, 2013 283.69 288.01 282.05 288.01 2,941 +3.07(+1.08%)
Oct 04, 2013 278.47 287.46 278.47 284.94 1,189 +5.34(+1.91%)
Oct 03, 2013 284.60 284.60 278.86 279.60 31,729 -6.29(-2.20%)
Oct 02, 2013 286.00 286.99 285.79 285.89 1,515 -3.11(-1.08%)
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.