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

Alexander's Inc (NY: ALX )

245.58 +8.24 (+3.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 179.03 179.13 175.64 176.51 21,035 -2.52(-1.41%)
Aug 30, 2023 175.86 179.03 174.90 179.03 22,030 +3.82(+2.18%)
Aug 29, 2023 174.92 175.82 173.06 175.21 8,583 +1.90(+1.09%)
Aug 28, 2023 171.73 176.23 171.73 173.31 20,638 +0.68(+0.39%)
Aug 25, 2023 174.90 174.90 171.77 172.63 28,487 +1.44(+0.84%)
Aug 24, 2023 170.32 171.73 167.20 171.19 9,280 -0.24(-0.14%)
Aug 23, 2023 166.70 171.43 166.70 171.43 17,863 +5.66(+3.42%)
Aug 22, 2023 163.66 166.25 163.09 165.76 10,467 +0.85(+0.51%)
Aug 21, 2023 169.44 169.44 164.13 164.92 15,225 -3.50(-2.08%)
Aug 18, 2023 167.08 170.00 165.35 168.41 9,444 -0.45(-0.27%)
Aug 17, 2023 170.65 172.00 168.66 168.87 8,298 -1.72(-1.01%)
Aug 16, 2023 172.59 174.58 170.57 170.59 14,637 -0.18(-0.11%)
Aug 15, 2023 173.51 173.97 170.70 170.77 14,260 -2.79(-1.61%)
Aug 14, 2023 179.50 179.95 171.77 173.56 22,963 -6.07(-3.38%)
Aug 11, 2023 176.92 179.64 176.92 179.64 11,047 +1.67(+0.94%)
Aug 10, 2023 179.51 182.12 177.53 177.96 23,525 -1.87(-1.04%)
Aug 09, 2023 179.09 181.30 177.66 179.83 23,940 +0.74(+0.41%)
Aug 08, 2023 176.47 179.09 175.68 179.09 16,074 +0.51(+0.29%)
Aug 07, 2023 174.44 178.58 173.97 178.58 17,009 +3.70(+2.12%)
Aug 04, 2023 166.61 175.67 166.61 174.88 22,734 +1.51(+0.87%)
Aug 03, 2023 174.41 174.77 172.02 173.37 34,537 -0.22(-0.13%)
Aug 02, 2023 174.62 175.13 170.91 173.59 38,042 +0.58(+0.34%)
Aug 01, 2023 175.54 175.54 170.46 173.01 28,955 -0.84(-0.48%)
Jul 31, 2023 171.80 175.54 171.37 173.84 29,619 +2.96(+1.73%)
Jul 28, 2023 168.47 171.01 168.47 170.89 10,565 +2.42(+1.44%)
Jul 27, 2023 172.59 172.59 166.61 168.47 32,544 -2.19(-1.28%)
Jul 26, 2023 166.95 170.82 166.95 170.65 15,486 +4.05(+2.43%)
Jul 25, 2023 166.22 169.47 165.29 166.60 21,702 -3.01(-1.78%)
Jul 24, 2023 168.12 170.19 168.12 169.61 8,913 +1.38(+0.82%)
Jul 21, 2023 168.48 169.91 167.60 168.23 10,710 -0.24(-0.14%)
Jul 20, 2023 166.77 168.99 166.77 168.48 11,849 +0.67(+0.40%)
Jul 19, 2023 165.43 169.91 164.81 167.80 17,501 +2.19(+1.32%)
Jul 18, 2023 172.72 172.72 163.56 165.61 18,000 +3.14(+1.93%)
Jul 17, 2023 164.91 164.90 161.16 162.47 14,016 -0.23(-0.14%)
Jul 14, 2023 166.50 166.71 162.50 162.71 15,870 -3.47(-2.09%)
Jul 13, 2023 165.20 167.13 165.16 166.18 14,455 +0.50(+0.30%)
Jul 12, 2023 166.54 167.22 165.36 165.67 13,375 +0.86(+0.52%)
Jul 11, 2023 161.83 166.32 161.83 164.81 10,997 +2.10(+1.29%)
Jul 10, 2023 163.17 166.10 161.19 162.71 17,888 -1.83(-1.11%)
Jul 07, 2023 162.71 165.99 161.60 164.54 21,789 +3.15(+1.95%)
Jul 06, 2023 165.42 165.42 159.13 161.39 29,728 -4.05(-2.45%)
Jul 05, 2023 166.72 167.22 164.98 165.45 15,950 -0.36(-0.22%)
Jul 03, 2023 163.63 167.23 163.63 165.81 20,393 +0.51(+0.31%)
Jun 30, 2023 166.78 172.76 163.14 165.29 24,803 -0.90(-0.54%)
Jun 29, 2023 162.72 166.27 162.72 166.19 12,276 +2.54(+1.55%)
Jun 28, 2023 167.38 168.10 162.95 163.66 25,284 -3.34(-2.00%)
Jun 27, 2023 167.22 168.59 164.62 167.00 16,069 +1.76(+1.07%)
Jun 26, 2023 158.32 170.81 158.32 165.24 18,514 +5.65(+3.54%)
Jun 23, 2023 161.59 165.38 156.46 159.59 54,839 -2.72(-1.68%)
Jun 22, 2023 160.05 164.29 160.05 162.32 13,923 -1.49(-0.91%)
Jun 21, 2023 166.16 167.31 162.89 163.81 8,312 -4.11(-2.45%)
Jun 20, 2023 166.37 171.27 164.25 167.92 14,229 -0.30(-0.18%)
Jun 16, 2023 167.59 168.71 167.22 168.22 14,243 +0.55(+0.33%)
Jun 15, 2023 166.40 169.91 166.01 167.67 13,053 +11.93(+7.66%)
May 08, 2023 156.15 156.37 153.88 155.74 7,063 +0.10(+0.06%)
May 05, 2023 154.18 156.48 154.18 155.64 8,907 +0.94(+0.61%)
May 04, 2023 156.34 156.76 152.44 154.69 17,065 -0.70(-0.45%)
May 03, 2023 156.13 159.64 155.29 155.40 22,113 -1.34(-0.85%)
May 02, 2023 162.93 162.93 156.08 156.74 24,783 -6.22(-3.82%)
May 01, 2023 164.50 165.74 162.96 162.96 12,886 -0.06(-0.04%)
Apr 28, 2023 158.95 163.83 158.95 163.02 8,195 +2.58(+1.61%)
Apr 27, 2023 159.00 161.49 159.00 160.43 18,408 +2.63(+1.67%)
Apr 26, 2023 157.03 158.92 156.83 157.81 22,879 -0.90(-0.57%)
Apr 25, 2023 162.09 162.09 157.53 158.71 20,021 -3.93(-2.42%)
Apr 24, 2023 164.30 164.30 161.45 162.64 15,542 -2.16(-1.31%)
Apr 21, 2023 164.80 165.50 162.89 164.80 6,722 -0.18(-0.11%)
Apr 20, 2023 164.72 164.98 163.39 164.98 6,370 +0.66(+0.40%)
Apr 19, 2023 164.70 165.16 164.07 164.32 6,977 -0.28(-0.17%)
Apr 18, 2023 168.71 168.71 161.32 164.60 27,748 -3.68(-2.19%)
Apr 17, 2023 165.97 169.00 165.97 168.28 7,553 -1.94(-1.14%)
Apr 14, 2023 171.01 171.01 168.89 170.22 15,560 -1.33(-0.78%)
Apr 13, 2023 170.18 171.66 169.51 171.55 9,865 +2.26(+1.33%)
Apr 12, 2023 167.22 170.32 167.22 169.29 11,003 +1.89(+1.13%)
Apr 11, 2023 168.03 169.09 167.40 167.40 8,941 -0.91(-0.54%)
Apr 10, 2023 170.82 170.82 167.15 168.31 15,420 -2.76(-1.61%)
Apr 06, 2023 171.89 172.32 170.03 171.07 7,495 +0.25(+0.15%)
Apr 05, 2023 171.47 171.47 169.58 170.81 5,998 -0.66(-0.38%)
Apr 04, 2023 173.22 173.22 168.99 171.47 12,097 -0.69(-0.40%)
Apr 03, 2023 170.23 172.99 169.97 172.16 20,711 +2.42(+1.42%)
Mar 31, 2023 168.14 170.76 168.00 169.75 15,831 +3.12(+1.87%)
Mar 30, 2023 167.78 167.78 165.59 166.63 7,717 +0.08(+0.05%)
Mar 29, 2023 164.79 167.78 164.79 166.55 10,934 +1.64(+0.99%)
Mar 28, 2023 164.79 166.02 163.78 164.91 7,410 +0.25(+0.15%)
Mar 27, 2023 166.62 166.62 164.66 164.66 5,842 -2.35(-1.41%)
Mar 24, 2023 161.50 167.01 160.76 167.01 10,047 +4.31(+2.65%)
Mar 23, 2023 166.70 166.70 162.18 162.70 11,524 -3.51(-2.11%)
Mar 22, 2023 172.58 172.58 166.03 166.22 10,548 -5.08(-2.97%)
Mar 21, 2023 171.54 172.59 170.91 171.30 11,350 +1.13(+0.66%)
Mar 20, 2023 168.09 170.17 167.51 170.17 9,921 +3.82(+2.30%)
Mar 17, 2023 169.12 169.12 165.90 166.35 19,269 -3.21(-1.89%)
Mar 16, 2023 170.53 172.59 169.55 169.55 11,379 -1.59(-0.93%)
Mar 15, 2023 169.18 171.25 167.68 171.15 14,483 +0.39(+0.23%)
Mar 14, 2023 169.96 175.06 167.92 170.75 11,976 +3.39(+2.03%)
Mar 13, 2023 169.48 172.28 167.34 167.36 14,289 -4.28(-2.49%)
Mar 10, 2023 171.51 173.91 170.43 171.64 10,554 -2.29(-1.32%)
Mar 09, 2023 178.29 181.62 171.75 173.93 24,868 -5.45(-3.04%)
Mar 08, 2023 178.77 180.75 177.76 179.38 10,957 +1.66(+0.94%)
Mar 07, 2023 179.17 179.17 175.21 177.72 21,144 -1.54(-0.86%)
Mar 06, 2023 178.78 180.62 177.15 179.26 15,795 -0.03(-0.02%)
Mar 03, 2023 182.46 182.46 179.30 179.30 9,191 -2.20(-1.21%)
Mar 02, 2023 185.88 186.80 179.34 181.50 14,370 -5.97(-3.18%)
Mar 01, 2023 191.39 191.39 186.24 187.46 13,531 -4.33(-2.26%)
Feb 28, 2023 193.09 193.09 191.31 191.79 15,857 -1.30(-0.67%)
Feb 27, 2023 194.01 194.01 191.85 193.09 8,843 -0.45(-0.23%)
Feb 24, 2023 194.44 195.79 193.53 193.53 10,458 -1.23(-0.63%)
Feb 23, 2023 194.09 194.91 191.87 194.76 9,125 +2.02(+1.05%)
Feb 22, 2023 194.07 194.07 192.74 192.74 5,809 -0.25(-0.13%)
Feb 21, 2023 197.80 197.80 192.02 192.98 7,308 -4.50(-2.28%)
Feb 17, 2023 197.31 197.97 195.27 197.48 6,895 +0.78(+0.40%)
Feb 16, 2023 197.08 198.03 196.19 196.71 5,508 -0.96(-0.49%)
Feb 15, 2023 198.25 199.33 197.38 197.67 3,973 -1.89(-0.95%)
Feb 14, 2023 199.78 201.21 199.56 199.56 2,807 -1.40(-0.70%)
Feb 13, 2023 200.74 202.56 200.74 200.96 6,268 +1.83(+0.92%)
Feb 10, 2023 199.21 199.21 199.13 199.13 5,877 +1.00(+0.50%)
Feb 09, 2023 202.06 202.06 197.81 198.13 5,971 -2.12(-1.06%)
Feb 08, 2023 202.77 203.56 198.86 200.25 6,080 -1.77(-0.88%)
Feb 07, 2023 205.84 205.84 202.02 202.02 6,556 -3.53(-1.72%)
Feb 06, 2023 206.80 206.80 205.03 205.55 4,320 -1.83(-0.88%)
Feb 03, 2023 207.75 207.75 205.37 207.38 9,537 +0.25(+0.12%)
Feb 02, 2023 206.24 207.45 205.93 207.13 9,803 -0.68(-0.33%)
Feb 01, 2023 206.16 208.08 205.69 207.81 7,727 -0.07(-0.03%)
Jan 31, 2023 205.04 208.34 197.34 207.88 15,781 +3.40(+1.66%)
Jan 30, 2023 205.93 206.09 202.98 204.48 8,058 -2.66(-1.29%)
Jan 27, 2023 205.90 207.64 204.51 207.15 9,301 +0.83(+0.40%)
Jan 26, 2023 206.35 208.59 205.46 206.31 21,226 +0.79(+0.38%)
Jan 25, 2023 201.51 205.53 201.51 205.53 10,557 +3.52(+1.74%)
Jan 24, 2023 201.07 202.88 201.07 202.01 9,472 +1.21(+0.60%)
Jan 23, 2023 200.23 202.88 200.10 200.80 17,856 +1.56(+0.79%)
Jan 20, 2023 198.31 200.71 196.42 199.23 9,228 +1.26(+0.64%)
Jan 19, 2023 199.36 199.45 197.73 197.97 15,673 -1.47(-0.74%)
Jan 18, 2023 199.02 200.08 198.16 199.44 8,339 +2.36(+1.20%)
Jan 17, 2023 196.74 198.78 196.00 197.08 7,201 -0.14(-0.07%)
Jan 13, 2023 196.76 198.57 194.12 197.22 9,576 -0.49(-0.25%)
Jan 12, 2023 197.73 198.59 196.01 197.71 10,635 +0.01(+0.00%)
Jan 11, 2023 193.31 199.75 193.31 197.70 10,423 +5.35(+2.78%)
Jan 10, 2023 190.21 192.35 190.16 192.35 8,966 +3.84(+2.04%)
Jan 09, 2023 190.85 190.85 188.50 188.50 15,523 -2.25(-1.18%)
Jan 06, 2023 193.27 193.27 190.32 190.75 6,002 -0.61(-0.32%)
Jan 05, 2023 193.36 193.36 190.51 191.37 8,602 -1.00(-0.52%)
Jan 04, 2023 192.14 193.62 191.26 192.37 8,859 +1.92(+1.01%)
Jan 03, 2023 191.37 193.42 188.63 190.45 18,329 +1.27(+0.67%)
Dec 30, 2022 188.68 189.18 187.41 189.18 4,637 +0.45(+0.24%)
Dec 29, 2022 188.68 190.85 188.27 188.74 9,787 +1.87(+1.00%)
Dec 28, 2022 185.92 188.02 185.76 186.86 7,926 -1.90(-1.01%)
Dec 27, 2022 188.27 188.76 186.98 188.76 7,516 +1.81(+0.97%)
Dec 23, 2022 188.68 189.17 185.63 186.95 10,183 -0.41(-0.22%)
Dec 22, 2022 191.28 191.28 187.25 187.36 7,010 -2.92(-1.54%)
Dec 21, 2022 191.57 192.18 188.70 190.28 14,520 +0.64(+0.34%)
Dec 20, 2022 189.75 191.11 189.34 189.65 8,239 -3.67(-1.90%)
Dec 19, 2022 195.28 195.97 191.96 193.32 6,422 -2.66(-1.36%)
Dec 16, 2022 194.42 195.97 191.37 195.97 17,912 -0.09(-0.04%)
Dec 15, 2022 196.78 196.78 196.06 196.06 5,778 -1.56(-0.79%)
Dec 14, 2022 206.19 206.19 197.29 197.62 22,314 -7.71(-3.76%)
Dec 13, 2022 208.04 208.47 205.34 205.34 25,571 -0.19(-0.09%)
Dec 12, 2022 203.00 206.32 200.48 205.53 11,579 +4.54(+2.26%)
Dec 09, 2022 202.40 202.40 200.99 200.99 6,705 -0.05(-0.03%)
Dec 08, 2022 201.89 201.89 200.96 201.04 5,214 +0.76(+0.38%)
Dec 07, 2022 202.62 203.91 198.72 200.28 10,236 -0.76(-0.38%)
Dec 06, 2022 203.53 203.53 201.05 201.05 8,454 -1.44(-0.71%)
Dec 05, 2022 203.83 205.16 200.18 202.49 11,034 -4.11(-1.99%)
Dec 02, 2022 208.03 210.63 206.60 206.60 11,419 -2.15(-1.03%)
Dec 01, 2022 209.97 209.97 207.03 208.75 7,539 -1.22(-0.58%)
Nov 30, 2022 208.92 210.62 206.32 209.97 18,336 -0.28(-0.14%)
Nov 29, 2022 204.96 210.25 203.28 210.25 9,141 +2.72(+1.31%)
Nov 28, 2022 208.74 210.57 204.60 207.53 10,937 -0.78(-0.38%)
Nov 25, 2022 210.62 210.62 208.31 208.31 2,703 -1.99(-0.95%)
Nov 23, 2022 210.42 210.42 208.30 210.30 5,227 -0.61(-0.29%)
Nov 22, 2022 209.77 210.91 209.54 210.91 6,774 +1.10(+0.52%)
Nov 21, 2022 209.27 210.67 209.23 209.81 8,059 +0.16(+0.08%)
Nov 18, 2022 212.64 212.64 209.47 209.65 11,276 -0.97(-0.46%)
Nov 17, 2022 207.79 210.62 207.79 210.62 9,737 +0.01(+0.00%)
Nov 16, 2022 205.46 210.62 205.46 210.61 15,854 +6.32(+3.09%)
Nov 15, 2022 201.53 205.61 201.53 204.29 12,132 +2.85(+1.42%)
Nov 14, 2022 204.81 204.81 200.21 201.44 10,295 -3.56(-1.74%)
Nov 11, 2022 207.26 207.26 202.00 205.00 10,110 -0.35(-0.17%)
Nov 10, 2022 209.43 209.86 204.61 205.35 22,258 +2.23(+1.10%)
Nov 09, 2022 205.67 205.98 199.46 203.13 14,580 -3.03(-1.47%)
Nov 08, 2022 205.72 206.15 202.07 206.15 14,454 +0.40(+0.20%)
Nov 07, 2022 202.88 205.75 201.01 205.75 12,590 +3.43(+1.70%)
Nov 04, 2022 199.16 202.95 197.73 202.32 11,098 +2.40(+1.20%)
Nov 03, 2022 199.07 200.20 196.25 199.92 12,179 +0.05(+0.03%)
Nov 02, 2022 197.02 204.00 195.38 199.87 24,478 +3.31(+1.68%)
Nov 01, 2022 200.00 200.00 195.66 196.56 10,734 -1.54(-0.77%)
Oct 31, 2022 195.91 201.72 195.91 198.10 16,571 +3.64(+1.87%)
Oct 28, 2022 192.54 196.71 192.54 194.45 11,615 +0.24(+0.13%)
Oct 27, 2022 190.76 194.77 190.76 194.21 6,554 +2.35(+1.23%)
Oct 26, 2022 195.07 195.07 190.05 191.86 10,983 -2.39(-1.23%)
Oct 25, 2022 188.41 194.24 188.41 194.24 8,523 +5.33(+2.82%)
Oct 24, 2022 187.52 188.91 186.49 188.91 7,454 +2.82(+1.51%)
Oct 21, 2022 177.93 186.10 177.93 186.10 12,401 +7.41(+4.14%)
Oct 20, 2022 181.31 181.32 178.69 178.69 14,981 -1.21(-0.67%)
Oct 19, 2022 180.24 180.56 179.90 179.90 8,696 -2.19(-1.20%)
Oct 18, 2022 180.08 182.16 180.08 182.09 14,742 +4.50(+2.53%)
Oct 17, 2022 173.78 177.60 173.78 177.60 14,814 +6.17(+3.60%)
Oct 14, 2022 175.99 175.99 169.49 171.42 10,542 -1.91(-1.10%)
Oct 13, 2022 171.70 175.00 171.29 173.33 9,044 +1.24(+0.72%)
Oct 12, 2022 173.73 176.37 172.09 172.09 14,952 -2.52(-1.44%)
Oct 11, 2022 175.32 175.69 172.84 174.61 14,349 -0.55(-0.31%)
Oct 10, 2022 175.46 178.22 175.13 175.16 15,154 +0.58(+0.33%)
Oct 07, 2022 174.71 177.62 172.35 174.58 22,004 -2.22(-1.25%)
Oct 06, 2022 179.23 179.23 176.69 176.79 9,371 -1.88(-1.05%)
Oct 05, 2022 180.06 180.40 177.27 178.68 10,120 -1.40(-0.78%)
Oct 04, 2022 179.88 181.51 178.37 180.07 10,683 +2.13(+1.20%)
Oct 03, 2022 178.31 181.36 176.79 177.94 12,003 +1.71(+0.97%)
Sep 30, 2022 175.83 177.95 175.64 176.23 16,067 +0.13(+0.07%)
Sep 29, 2022 175.17 177.38 172.89 176.10 25,068 -2.45(-1.37%)
Sep 28, 2022 180.47 180.47 178.56 178.56 10,858 +3.58(+2.04%)
Sep 27, 2022 178.79 178.79 174.04 174.98 12,028 -2.51(-1.42%)
Sep 26, 2022 183.76 183.76 176.60 177.49 13,622 -6.01(-3.28%)
Sep 23, 2022 182.80 183.51 180.90 183.51 10,806 -1.71(-0.92%)
Sep 22, 2022 188.91 188.91 183.40 185.22 11,648 -2.24(-1.20%)
Sep 21, 2022 191.84 191.84 187.46 187.46 9,852 -2.90(-1.52%)
Sep 20, 2022 194.25 194.25 188.53 190.36 10,346 -3.37(-1.74%)
Sep 19, 2022 194.11 194.11 191.45 193.74 6,477 -1.91(-0.98%)
Sep 16, 2022 190.75 195.65 188.91 195.65 13,248 +3.20(+1.67%)
Sep 15, 2022 195.61 195.61 191.77 192.45 11,548 -2.39(-1.23%)
Sep 14, 2022 194.99 196.60 193.13 194.83 11,369 +1.62(+0.84%)
Sep 13, 2022 199.63 199.84 193.01 193.22 12,957 -7.72(-3.84%)
Sep 12, 2022 197.31 200.93 197.31 200.93 12,004 +4.64(+2.36%)
Sep 09, 2022 193.97 196.85 193.97 196.29 6,653 +3.92(+2.04%)
Sep 08, 2022 193.82 193.96 191.87 192.37 6,213 +0.19(+0.10%)
Sep 07, 2022 194.66 194.66 190.78 192.18 5,865 +1.13(+0.59%)
Sep 06, 2022 192.29 192.29 190.19 191.05 17,589 -1.64(-0.85%)
Sep 02, 2022 197.98 198.02 192.29 192.68 11,368 -3.01(-1.54%)
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.