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, 2021 208.16 208.16 208.16 208.16 4,255 +0.10(+0.05%)
Dec 30, 2021 206.99 209.38 206.99 208.05 8,388 +1.06(+0.51%)
Dec 29, 2021 203.72 207.07 203.72 206.99 11,320 +2.38(+1.16%)
Dec 28, 2021 206.32 207.41 203.72 204.61 8,972 -1.77(-0.86%)
Dec 27, 2021 208.11 209.08 203.52 206.37 24,599 -1.62(-0.78%)
Dec 23, 2021 205.24 209.12 205.24 207.99 16,061 +3.88(+1.90%)
Dec 22, 2021 203.66 204.11 199.92 204.11 16,679 +0.42(+0.21%)
Dec 21, 2021 203.58 204.27 202.32 203.69 15,016 +3.64(+1.82%)
Dec 20, 2021 200.10 200.94 196.84 200.05 16,918 -2.02(-1.00%)
Dec 17, 2021 199.46 206.36 199.46 202.07 59,683 +1.07(+0.53%)
Dec 16, 2021 202.54 205.91 200.59 201.00 21,088 -2.00(-0.98%)
Dec 15, 2021 199.13 203.28 199.13 203.00 33,737 +4.84(+2.44%)
Dec 14, 2021 202.55 203.91 198.16 198.16 46,029 -5.76(-2.82%)
Dec 13, 2021 205.56 206.17 202.41 203.92 26,604 -2.80(-1.35%)
Dec 10, 2021 208.56 209.93 206.01 206.72 8,429 -1.12(-0.54%)
Dec 09, 2021 213.75 213.75 206.65 207.84 17,838 -4.70(-2.21%)
Dec 08, 2021 210.16 213.81 209.52 212.54 9,124 +0.74(+0.35%)
Dec 07, 2021 214.11 214.11 210.15 211.79 9,712 +1.11(+0.53%)
Dec 06, 2021 207.52 213.27 207.52 210.68 12,792 +4.77(+2.31%)
Dec 03, 2021 205.34 211.61 204.81 205.92 7,744 -4.25(-2.02%)
Dec 02, 2021 204.76 211.96 204.76 210.16 11,327 +5.89(+2.88%)
Dec 01, 2021 206.36 209.47 204.28 204.28 18,458 -0.11(-0.05%)
Nov 30, 2021 207.50 207.50 204.76 204.39 21,115 -3.11(-1.50%)
Nov 29, 2021 210.76 213.27 205.58 207.50 24,878 -2.25(-1.08%)
Nov 26, 2021 212.59 212.59 204.03 209.76 25,563 -6.16(-2.85%)
Nov 24, 2021 214.54 215.97 214.44 215.91 5,505 +0.00(+0.00%)
Nov 23, 2021 219.96 219.96 215.37 215.91 12,588 +1.87(+0.87%)
Nov 22, 2021 214.85 217.55 212.72 214.04 19,842 -0.26(-0.12%)
Nov 19, 2021 214.66 215.97 208.86 214.31 23,414 -1.23(-0.57%)
Nov 18, 2021 214.35 217.29 208.76 215.54 41,641 -1.33(-0.62%)
Nov 17, 2021 214.71 217.10 208.46 216.87 28,261 +0.26(+0.12%)
Nov 16, 2021 217.55 218.63 215.91 216.61 13,910 -1.94(-0.89%)
Nov 15, 2021 217.51 218.54 214.03 218.54 12,322 +2.36(+1.09%)
Nov 12, 2021 218.31 218.54 216.19 216.19 5,578 -2.73(-1.25%)
Nov 11, 2021 219.91 220.71 216.47 218.91 9,957 +0.60(+0.27%)
Nov 10, 2021 219.92 218.31 11,454 -2.62(-1.19%)
Nov 09, 2021 219.77 220.94 218.31 220.94 8,964 +0.22(+0.10%)
Nov 08, 2021 222.55 222.55 219.91 220.71 6,311 -2.51(-1.12%)
Nov 05, 2021 217.51 225.45 217.46 223.22 25,317 +5.70(+2.62%)
Nov 04, 2021 223.41 223.41 215.64 217.52 12,685 -3.53(-1.60%)
Nov 03, 2021 216.81 223.51 216.81 221.05 15,444 +4.36(+2.01%)
Nov 02, 2021 220.03 220.03 216.33 216.69 10,990 -1.26(-0.58%)
Nov 01, 2021 235.99 219.31 214.87 217.95 30,816 -1.35(-0.62%)
Oct 29, 2021 223.73 223.73 219.31 219.31 20,524 -3.01(-1.36%)
Oct 28, 2021 221.11 222.63 221.11 222.32 9,911 +0.73(+0.33%)
Oct 27, 2021 220.90 222.77 220.90 221.59 9,100 -2.64(-1.18%)
Oct 26, 2021 224.83 224.00 224.23 8,725 -1.07(-0.47%)
Oct 25, 2021 223.81 226.02 221.09 225.30 10,367 +0.49(+0.22%)
Oct 22, 2021 221.05 225.32 221.05 224.81 7,172 +3.95(+1.79%)
Oct 21, 2021 219.68 222.38 219.68 220.86 8,605 +1.99(+0.91%)
Oct 20, 2021 218.87 218.87 218.87 218.87 2,855 +0.95(+0.44%)
Oct 19, 2021 220.18 220.18 217.12 217.92 5,619 +0.00(+0.00%)
Oct 18, 2021 217.64 220.68 217.64 217.92 5,082 -0.51(-0.23%)
Oct 15, 2021 220.38 220.96 218.28 218.43 6,432 -0.23(-0.10%)
Oct 14, 2021 218.78 218.78 216.60 218.66 7,136 -0.08(-0.04%)
Oct 13, 2021 218.43 218.74 215.94 218.74 7,341 +3.23(+1.50%)
Oct 12, 2021 212.40 215.64 212.40 215.51 9,372 +3.03(+1.43%)
Oct 11, 2021 214.92 214.92 212.10 212.48 5,355 -1.00(-0.47%)
Oct 08, 2021 213.96 215.54 212.34 213.48 6,348 -0.01(-0.00%)
Oct 07, 2021 212.79 216.03 212.14 213.49 13,484 +1.42(+0.67%)
Oct 06, 2021 209.22 212.09 208.47 212.06 6,298 +1.50(+0.71%)
Oct 05, 2021 210.87 210.87 208.47 210.56 10,033 +0.88(+0.42%)
Oct 04, 2021 207.68 209.68 207.50 209.68 10,111 +1.89(+0.91%)
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.