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

Alexander's Inc (NY: ALX )

213.80 -3.45 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 235.19 235.19 225.87 232.93 6,304 -7.09(-2.95%)
Apr 29, 2020 228.74 243.82 228.74 240.01 9,624 +16.88(+7.57%)
Apr 28, 2020 221.38 230.19 218.65 223.13 12,441 +3.93(+1.79%)
Apr 27, 2020 217.64 220.91 217.22 219.20 5,964 +7.46(+3.52%)
Apr 24, 2020 204.95 212.72 204.04 211.74 24,768 +5.61(+2.72%)
Apr 23, 2020 206.65 207.59 202.44 206.12 26,783 -0.61(-0.29%)
Apr 22, 2020 206.32 210.29 205.23 206.73 8,903 +0.59(+0.29%)
Apr 21, 2020 209.00 209.00 204.87 206.14 6,085 -5.94(-2.80%)
Apr 20, 2020 217.81 217.81 211.75 212.08 4,775 -8.28(-3.76%)
Apr 17, 2020 219.93 220.40 217.96 220.35 17,730 +3.28(+1.51%)
Apr 16, 2020 210.57 217.96 208.76 217.07 12,891 +4.42(+2.08%)
Apr 15, 2020 213.32 214.80 208.99 212.65 19,450 -7.34(-3.34%)
Apr 14, 2020 218.77 226.45 215.80 219.99 9,611 +4.49(+2.08%)
Apr 13, 2020 223.87 224.33 212.27 215.50 28,654 -8.36(-3.74%)
Apr 09, 2020 219.58 226.08 219.58 223.87 6,361 +5.76(+2.64%)
Apr 08, 2020 219.15 219.15 213.77 218.10 6,799 +4.58(+2.15%)
Apr 07, 2020 213.84 213.84 210.13 213.52 10,021 +2.96(+1.40%)
Apr 06, 2020 199.83 210.57 199.83 210.57 13,997 +14.10(+7.18%)
Apr 03, 2020 193.04 196.63 188.70 196.47 21,384 +2.36(+1.22%)
Apr 02, 2020 188.94 195.17 188.94 194.11 12,901 +3.42(+1.79%)
Apr 01, 2020 198.07 198.07 182.21 190.69 41,967 -13.19(-6.47%)
Mar 31, 2020 206.40 209.01 194.16 203.88 26,637 -3.13(-1.51%)
Mar 30, 2020 209.68 213.48 204.21 207.01 18,761 -1.63(-0.78%)
Mar 27, 2020 200.82 208.91 200.82 208.64 8,120 +2.61(+1.27%)
Mar 26, 2020 204.36 213.57 204.06 206.03 13,806 +2.87(+1.41%)
Mar 25, 2020 198.85 214.97 197.40 203.16 21,887 +1.45(+0.72%)
Mar 24, 2020 182.49 203.17 178.45 201.71 17,746 +22.58(+12.60%)
Mar 23, 2020 172.76 180.42 168.96 179.13 21,066 +5.02(+2.89%)
Mar 20, 2020 190.47 193.61 173.24 174.11 33,430 -17.30(-9.04%)
Mar 19, 2020 186.62 191.41 179.59 191.41 15,460 +4.46(+2.39%)
Mar 18, 2020 187.41 189.42 184.71 186.95 34,709 -8.61(-4.41%)
Mar 17, 2020 202.29 202.29 192.51 195.56 31,638 -3.93(-1.97%)
Mar 16, 2020 212.93 217.99 195.80 199.49 29,046 -22.19(-10.01%)
Mar 13, 2020 221.41 225.60 221.41 221.68 15,564 +3.72(+1.71%)
Mar 12, 2020 219.92 226.37 215.74 217.96 22,898 -8.53(-3.77%)
Mar 11, 2020 226.85 229.83 225.42 226.49 15,666 -3.25(-1.42%)
Mar 10, 2020 232.25 235.19 225.32 229.74 11,328 +1.19(+0.52%)
Mar 09, 2020 221.65 243.04 221.58 228.55 18,357 -1.31(-0.57%)
Mar 06, 2020 228.69 230.35 225.50 229.87 20,166 -1.49(-0.64%)
Mar 05, 2020 236.89 236.89 229.04 231.35 12,137 -7.68(-3.21%)
Mar 04, 2020 231.49 239.04 229.83 239.04 13,138 +9.26(+4.03%)
Mar 03, 2020 228.13 235.38 228.13 229.78 10,559 +1.48(+0.65%)
Mar 02, 2020 230.16 231.56 226.45 228.30 133,084 -1.48(-0.64%)
Feb 28, 2020 225.93 233.29 224.61 229.78 34,784 +0.74(+0.32%)
Feb 27, 2020 223.11 230.30 221.65 229.04 35,386 +3.69(+1.64%)
Feb 26, 2020 227.43 230.89 225.35 225.35 11,090 -1.12(-0.49%)
Feb 25, 2020 229.30 229.41 224.87 226.46 25,361 -1.99(-0.87%)
Feb 24, 2020 229.82 230.32 225.05 228.46 26,254 -3.61(-1.56%)
Feb 21, 2020 230.18 233.67 230.18 232.07 6,090 +1.55(+0.67%)
Feb 20, 2020 227.58 231.23 227.58 230.52 12,932 +2.94(+1.29%)
Feb 19, 2020 234.20 237.29 227.58 227.58 19,591 -5.90(-2.53%)
Feb 18, 2020 235.68 236.43 232.73 233.47 10,769 -2.36(-1.00%)
Feb 14, 2020 240.26 241.66 235.75 235.84 29,641 -4.03(-1.68%)
Feb 13, 2020 240.37 241.44 239.86 239.86 9,439 -2.00(-0.82%)
Feb 12, 2020 240.20 242.26 240.12 241.86 6,669 +2.74(+1.15%)
Feb 11, 2020 240.58 240.58 235.57 239.12 10,098 -1.15(-0.48%)
Feb 10, 2020 240.71 240.71 239.47 240.27 3,814 -0.67(-0.28%)
Feb 07, 2020 240.68 242.28 239.69 240.94 5,819 -0.03(-0.01%)
Feb 06, 2020 239.96 243.51 236.97 240.97 5,565 +1.83(+0.76%)
Feb 05, 2020 236.81 241.59 236.81 239.15 12,958 +2.72(+1.15%)
Feb 04, 2020 238.31 238.81 236.12 236.43 8,873 -0.27(-0.12%)
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.