Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 230.37 232.87 229.13 231.45 37,680 +1.00(+0.43%)
Dec 30, 2019 230.58 230.58 228.81 230.46 10,055 -0.12(-0.05%)
Dec 27, 2019 230.49 231.22 228.47 230.58 11,989 +1.06(+0.46%)
Dec 26, 2019 229.91 231.91 229.30 229.51 14,956 -0.29(-0.13%)
Dec 24, 2019 230.19 230.67 226.91 229.81 16,556 +0.01(+0.00%)
Dec 23, 2019 228.88 230.53 228.33 229.80 37,653 +1.70(+0.75%)
Dec 20, 2019 226.00 231.71 226.00 228.10 49,241 +2.47(+1.09%)
Dec 19, 2019 221.99 226.14 221.92 225.63 18,105 +3.53(+1.59%)
Dec 18, 2019 220.86 222.77 219.30 222.10 26,460 +1.63(+0.74%)
Dec 17, 2019 225.65 225.65 218.44 220.47 34,678 -0.23(-0.11%)
Dec 16, 2019 222.76 222.76 219.59 220.70 19,834 -1.49(-0.67%)
Dec 13, 2019 223.31 223.76 219.59 222.19 28,688 +0.08(+0.04%)
Dec 12, 2019 223.43 226.88 220.49 222.10 36,698 -1.73(-0.77%)
Dec 11, 2019 227.26 227.26 223.03 223.83 20,661 -3.90(-1.71%)
Dec 10, 2019 227.99 228.37 225.30 227.73 21,793 +0.29(+0.13%)
Dec 09, 2019 226.78 228.05 224.55 227.44 45,126 +0.19(+0.08%)
Dec 06, 2019 227.57 227.83 225.91 227.25 7,421 +0.88(+0.39%)
Dec 05, 2019 227.73 228.65 225.71 226.38 12,223 -0.82(-0.36%)
Dec 04, 2019 224.66 228.43 224.66 227.19 17,812 +3.34(+1.49%)
Dec 03, 2019 223.25 224.83 222.62 223.85 17,838 -0.54(-0.24%)
Dec 02, 2019 227.71 227.71 223.50 224.39 19,378 -4.27(-1.87%)
Nov 29, 2019 230.51 231.83 228.66 228.66 4,139 -1.85(-0.80%)
Nov 27, 2019 230.65 232.25 230.51 230.51 20,124 +0.22(+0.10%)
Nov 26, 2019 231.98 232.01 229.77 230.28 15,672 -1.98(-0.85%)
Nov 25, 2019 226.89 232.88 226.72 232.26 19,662 +6.66(+2.95%)
Nov 22, 2019 226.78 228.42 225.60 225.60 11,703 -0.64(-0.29%)
Nov 21, 2019 228.93 228.93 225.81 226.25 23,397 -2.65(-1.16%)
Nov 20, 2019 225.30 228.99 225.30 228.90 19,263 +1.00(+0.44%)
Nov 19, 2019 228.03 229.11 227.55 227.90 8,966 +0.13(+0.06%)
Nov 18, 2019 226.24 228.83 226.24 227.76 6,098 +1.18(+0.52%)
Nov 15, 2019 227.15 229.00 226.59 226.59 10,847 -0.36(-0.16%)
Nov 14, 2019 227.76 228.48 226.69 226.94 10,055 -0.80(-0.35%)
Nov 13, 2019 226.12 229.34 226.11 227.74 23,206 +1.35(+0.59%)
Nov 12, 2019 227.82 230.73 225.28 226.40 36,222 -1.02(-0.45%)
Nov 11, 2019 226.61 227.69 225.81 227.42 26,624 +1.58(+0.70%)
Nov 08, 2019 230.05 230.05 225.79 225.84 11,560 -2.09(-0.92%)
Nov 07, 2019 230.00 230.93 226.76 227.92 16,410 -1.78(-0.77%)
Nov 06, 2019 227.27 230.75 225.96 229.70 36,481 +1.16(+0.51%)
Nov 05, 2019 235.02 235.02 228.52 228.54 19,613 -6.55(-2.79%)
Nov 04, 2019 239.78 239.78 233.30 235.09 19,887 -3.70(-1.55%)
Nov 01, 2019 239.62 239.62 237.71 238.79 15,985 -0.06(-0.02%)
Oct 31, 2019 245.48 246.31 238.20 238.85 17,535 -5.33(-2.18%)
Oct 30, 2019 241.99 245.21 239.56 244.18 28,518 +3.29(+1.37%)
Oct 29, 2019 232.64 241.42 232.07 240.89 35,587 +9.07(+3.91%)
Oct 28, 2019 236.76 238.15 231.59 231.81 36,715 -4.50(-1.91%)
Oct 25, 2019 242.32 242.32 235.87 236.31 27,620 -5.99(-2.47%)
Oct 24, 2019 243.40 243.40 240.03 242.30 45,643 -0.62(-0.26%)
Oct 23, 2019 246.10 246.10 242.31 242.93 58,314 -3.09(-1.26%)
Oct 22, 2019 248.99 248.99 245.22 246.02 26,047 -2.86(-1.15%)
Oct 21, 2019 245.10 248.88 244.76 248.88 25,905 +3.96(+1.62%)
Oct 18, 2019 243.71 245.49 242.55 244.92 52,638 +1.18(+0.48%)
Oct 17, 2019 243.00 243.96 241.82 243.74 32,504 +1.08(+0.44%)
Oct 16, 2019 243.74 245.00 240.66 242.66 42,528 -1.50(-0.61%)
Oct 15, 2019 244.79 244.79 243.00 244.16 28,239 +0.11(+0.05%)
Oct 14, 2019 244.92 245.14 242.58 244.05 31,419 -0.64(-0.26%)
Oct 11, 2019 242.23 246.69 242.23 244.69 32,248 +4.11(+1.71%)
Oct 10, 2019 241.18 241.69 239.40 240.58 73,354 -0.90(-0.37%)
Oct 09, 2019 242.38 242.38 240.24 241.48 96,755 +0.37(+0.15%)
Oct 08, 2019 242.21 242.21 239.62 241.11 58,014 -1.25(-0.52%)
Oct 07, 2019 241.13 243.41 239.00 242.37 31,228 +1.25(+0.52%)
Oct 04, 2019 238.50 242.46 238.02 241.12 38,756 +3.07(+1.29%)
Oct 03, 2019 238.96 242.66 236.85 238.05 73,681 -1.44(-0.60%)
Oct 02, 2019 238.42 241.38 236.41 239.49 46,181 +0.45(+0.19%)
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.