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, 2020 207.74 207.74 207.74 5,192 +4.77(+2.35%)
Dec 30, 2020 210.06 210.44 202.97 202.97 5,192 -4.02(-1.94%)
Dec 29, 2020 206.15 206.99 203.84 206.99 4,775 +1.22(+0.59%)
Dec 28, 2020 206.60 206.73 202.26 205.77 8,588 +0.16(+0.08%)
Dec 24, 2020 206.73 206.73 205.61 205.61 2,670 +1.45(+0.71%)
Dec 23, 2020 201.49 204.93 201.49 204.16 9,368 +0.73(+0.36%)
Dec 22, 2020 206.92 206.92 199.98 203.43 12,040 -3.49(-1.69%)
Dec 21, 2020 202.84 207.73 202.84 206.92 7,424 -0.82(-0.39%)
Dec 18, 2020 216.00 216.00 207.74 207.74 38,316 -8.61(-3.98%)
Dec 17, 2020 212.72 216.56 211.68 216.34 10,958 +2.66(+1.24%)
Dec 16, 2020 216.55 217.15 213.44 213.68 13,262 -1.43(-0.67%)
Dec 15, 2020 210.57 215.27 210.57 215.11 5,611 +6.29(+3.01%)
Dec 14, 2020 209.29 214.56 206.92 208.82 8,310 -0.88(-0.42%)
Dec 11, 2020 209.85 214.23 206.96 209.71 13,484 -1.27(-0.60%)
Dec 10, 2020 205.35 210.97 203.41 210.97 6,517 +1.54(+0.73%)
Dec 09, 2020 205.06 209.44 205.06 209.44 5,867 +1.04(+0.50%)
Dec 08, 2020 201.50 208.40 201.50 208.40 6,912 +5.63(+2.78%)
Dec 07, 2020 210.85 210.85 202.76 202.76 8,612 -8.87(-4.19%)
Dec 04, 2020 205.88 211.63 205.88 211.63 11,348 +5.21(+2.53%)
Dec 03, 2020 206.93 211.60 205.23 206.42 22,135 +3.07(+1.51%)
Dec 02, 2020 207.63 208.49 202.51 203.35 14,311 -0.63(-0.31%)
Dec 01, 2020 206.88 211.73 202.99 203.98 14,399 -0.78(-0.38%)
Nov 30, 2020 210.97 211.13 204.75 204.75 17,106 -6.89(-3.26%)
Nov 27, 2020 214.14 214.14 207.59 211.65 10,546 -2.86(-1.33%)
Nov 25, 2020 215.31 215.31 210.48 214.51 8,544 +0.28(+0.13%)
Nov 24, 2020 217.62 220.48 211.74 214.22 9,612 -1.27(-0.59%)
Nov 23, 2020 214.60 221.97 214.13 215.49 20,094 +0.53(+0.25%)
Nov 20, 2020 214.45 215.92 212.73 214.96 6,541 -1.63(-0.75%)
Nov 19, 2020 211.17 216.58 208.46 216.58 11,278 +2.67(+1.25%)
Nov 18, 2020 222.99 222.99 213.91 213.91 8,735 -7.14(-3.23%)
Nov 17, 2020 218.94 223.35 215.79 221.05 7,790 +0.35(+0.16%)
Nov 16, 2020 210.93 221.23 210.93 220.70 26,223 +14.83(+7.20%)
Nov 13, 2020 201.88 207.47 195.50 205.87 22,429 +10.37(+5.31%)
Nov 12, 2020 197.32 197.32 194.69 195.50 21,461 -3.77(-1.89%)
Nov 11, 2020 207.49 207.49 195.90 199.26 22,379 -7.01(-3.40%)
Nov 10, 2020 201.96 212.90 199.72 206.28 35,559 +4.46(+2.21%)
Nov 09, 2020 185.16 205.40 185.16 201.81 46,820 +23.55(+13.21%)
Nov 06, 2020 179.12 179.12 177.89 178.26 26,701 +0.14(+0.08%)
Nov 05, 2020 178.02 180.47 177.77 178.12 28,287 +1.51(+0.86%)
Nov 04, 2020 178.60 178.82 176.60 176.60 13,414 -2.96(-1.65%)
Nov 03, 2020 177.82 181.46 176.43 179.57 19,685 +3.43(+1.94%)
Nov 02, 2020 178.65 178.65 174.58 176.14 16,606 -2.63(-1.47%)
Oct 30, 2020 177.02 178.77 174.84 178.77 28,294 -0.10(-0.06%)
Oct 29, 2020 173.85 179.92 173.85 178.88 28,811 +5.15(+2.96%)
Oct 28, 2020 176.13 178.03 171.80 173.73 44,987 -4.40(-2.47%)
Oct 27, 2020 180.71 182.40 178.13 178.13 18,343 -3.53(-1.95%)
Oct 26, 2020 180.74 181.66 178.30 181.66 26,387 +1.07(+0.59%)
Oct 23, 2020 182.66 182.66 180.59 180.59 7,481 +0.29(+0.16%)
Oct 22, 2020 179.35 181.97 179.30 180.30 7,827 +0.78(+0.43%)
Oct 21, 2020 179.77 180.66 178.55 179.52 11,267 -2.38(-1.31%)
Oct 20, 2020 177.38 181.91 177.38 181.91 10,315 +4.59(+2.59%)
Oct 19, 2020 178.84 181.02 177.31 177.31 30,661 -2.05(-1.14%)
Oct 16, 2020 181.57 181.57 177.55 179.36 16,323 -2.87(-1.57%)
Oct 15, 2020 179.37 182.23 179.05 182.23 13,143 +2.31(+1.28%)
Oct 14, 2020 179.37 180.41 179.19 179.92 12,773 +0.34(+0.19%)
Oct 13, 2020 185.18 185.18 179.35 179.58 24,899 -7.20(-3.86%)
Oct 12, 2020 183.41 188.46 183.41 186.79 17,306 +1.91(+1.03%)
Oct 09, 2020 187.32 190.39 183.95 184.88 15,915 -1.09(-0.59%)
Oct 08, 2020 186.86 187.49 185.58 185.97 12,014 -0.53(-0.28%)
Oct 07, 2020 185.42 187.07 183.90 186.50 11,580 +3.59(+1.96%)
Oct 06, 2020 184.51 187.21 180.45 182.91 12,568 -1.01(-0.55%)
Oct 05, 2020 187.27 187.45 183.91 183.92 19,845 -3.27(-1.75%)
Oct 02, 2020 181.70 187.19 180.82 187.19 11,834 +7.03(+3.90%)
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.