Skip to main content

Alexander's Inc (NY: ALX )

239.97 +5.09 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 234.00 241.00 234.00 239.97 13,532 +5.09(+2.17%)
Jul 16, 2024 229.63 234.97 229.63 234.88 12,593 +7.05(+3.09%)
Jul 15, 2024 226.55 230.16 224.17 227.83 16,478 +3.21(+1.43%)
Jul 12, 2024 225.00 225.70 219.94 224.62 12,448 -0.38(-0.17%)
Jul 11, 2024 225.00 226.00 224.31 225.00 24,573 +0.01(+0.00%)
Jul 10, 2024 224.80 225.00 224.12 224.99 12,877 +2.23(+1.00%)
Jul 09, 2024 221.38 222.76 221.38 222.76 5,148 -1.98(-0.88%)
Jul 08, 2024 224.90 225.57 223.63 224.74 16,349 +2.17(+0.97%)
Jul 05, 2024 226.23 226.23 221.10 222.57 15,700 -3.78(-1.67%)
Jul 03, 2024 224.61 227.81 224.61 226.35 10,125 +5.32(+2.41%)
Jul 02, 2024 216.33 222.47 216.33 221.03 5,368 +4.10(+1.89%)
Jul 01, 2024 224.00 224.00 215.63 216.93 10,893 -7.93(-3.53%)
Jun 28, 2024 223.79 224.86 222.19 224.86 20,877 +3.05(+1.38%)
Jun 27, 2024 220.45 222.23 219.03 221.81 13,110 +1.76(+0.80%)
Jun 26, 2024 218.47 221.53 218.00 220.05 12,762 +1.57(+0.72%)
Jun 25, 2024 218.45 219.81 218.05 218.48 10,140 +0.31(+0.14%)
Jun 24, 2024 219.00 219.00 214.18 218.17 14,200 -1.18(-0.54%)
Jun 21, 2024 218.08 219.35 216.51 219.35 20,367 +1.27(+0.58%)
Jun 20, 2024 217.43 218.97 215.65 218.08 12,247 +1.96(+0.91%)
Jun 18, 2024 212.15 216.12 212.15 216.12 13,293 +5.10(+2.42%)
Jun 17, 2024 211.15 214.24 210.05 211.02 11,110 -2.23(-1.05%)
Jun 14, 2024 209.23 213.25 209.23 213.25 9,322 -1.26(-0.59%)
Jun 13, 2024 215.40 216.40 213.54 214.51 11,528 -1.14(-0.53%)
Jun 12, 2024 212.61 217.97 210.89 215.65 22,000 +6.70(+3.21%)
Jun 11, 2024 210.27 210.27 208.95 208.95 8,522 -0.52(-0.25%)
Jun 10, 2024 210.85 212.48 209.47 209.47 5,396 -4.22(-1.97%)
Jun 07, 2024 213.85 214.99 211.98 213.69 7,999 +0.82(+0.39%)
Jun 06, 2024 211.97 213.98 211.97 212.87 5,446 +1.79(+0.85%)
Jun 05, 2024 210.75 211.16 210.20 211.08 7,322 -1.15(-0.54%)
Jun 04, 2024 209.43 212.23 209.43 212.23 4,158 -0.53(-0.25%)
Jun 03, 2024 213.72 215.94 212.76 212.76 5,488 +0.56(+0.26%)
May 31, 2024 211.68 214.96 209.85 212.20 12,783 +2.21(+1.05%)
May 30, 2024 209.00 214.45 209.00 209.99 7,316 +0.75(+0.36%)
May 29, 2024 207.80 214.50 207.80 209.24 9,430 +0.11(+0.05%)
May 28, 2024 214.00 214.00 207.00 209.13 10,163 -0.73(-0.35%)
May 24, 2024 211.16 214.00 209.00 209.86 9,233 +0.06(+0.03%)
May 23, 2024 208.00 213.20 207.95 209.80 12,502 +1.00(+0.48%)
May 22, 2024 214.11 215.00 208.26 208.80 12,516 -4.55(-2.13%)
May 21, 2024 213.51 216.96 211.97 213.35 6,889 -0.68(-0.32%)
May 20, 2024 219.99 219.99 213.32 214.03 7,630 -5.64(-2.57%)
May 17, 2024 218.14 221.87 218.00 219.67 7,908 +1.53(+0.70%)
May 16, 2024 220.44 220.44 212.72 218.14 8,310 -0.98(-0.45%)
May 15, 2024 219.76 220.70 219.12 219.12 8,917 +1.01(+0.46%)
May 14, 2024 220.91 220.91 215.02 218.11 5,915 -0.08(-0.04%)
May 13, 2024 222.69 222.69 216.26 218.19 9,762 -4.97(-2.23%)
May 10, 2024 227.80 234.28 223.16 223.16 8,301 -6.63(-2.89%)
May 09, 2024 225.68 231.46 225.58 229.79 15,272 +5.27(+2.35%)
May 08, 2024 223.55 228.13 221.23 224.52 13,454 +2.28(+1.02%)
May 07, 2024 224.71 227.90 222.25 222.25 14,615 -3.93(-1.74%)
May 06, 2024 218.91 232.63 215.78 226.18 25,504 +16.49(+7.86%)
May 03, 2024 216.06 216.06 208.98 209.69 13,706 -3.38(-1.59%)
May 02, 2024 211.95 213.08 208.04 213.08 8,203 +0.28(+0.13%)
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.