Skip to main content

Alexander's Inc (NY: ALX )

214.51 -1.14 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 206.96 212.79 206.96 212.79 11,726 +5.30(+2.55%)
Apr 30, 2024 204.00 210.16 204.00 207.50 5,618 +1.83(+0.89%)
Apr 29, 2024 204.30 206.85 202.04 205.67 6,176 +2.75(+1.35%)
Apr 26, 2024 202.95 205.05 202.93 202.93 11,575 -4.54(-2.19%)
Apr 25, 2024 208.22 211.31 206.40 207.47 5,294 -3.26(-1.55%)
Apr 24, 2024 208.31 212.44 207.93 210.72 9,368 +0.66(+0.31%)
Apr 23, 2024 208.32 211.90 208.32 210.07 3,695 +2.59(+1.25%)
Apr 22, 2024 204.35 209.10 203.13 207.48 8,377 +0.99(+0.48%)
Apr 19, 2024 201.51 206.49 201.51 206.49 9,261 +4.97(+2.47%)
Apr 18, 2024 201.06 202.78 201.06 201.51 7,894 -2.42(-1.19%)
Apr 17, 2024 205.97 205.97 203.65 203.94 4,294 -0.76(-0.37%)
Apr 16, 2024 209.89 209.89 204.24 204.70 6,257 -4.41(-2.11%)
Apr 15, 2024 214.55 214.55 206.43 209.12 5,147 -3.35(-1.58%)
Apr 12, 2024 217.09 217.09 211.13 212.47 11,953 -6.54(-2.99%)
Apr 11, 2024 215.22 220.19 214.30 219.01 5,927 +4.34(+2.02%)
Apr 10, 2024 217.23 217.23 211.85 214.68 15,511 -2.43(-1.12%)
Apr 09, 2024 216.60 219.70 214.74 217.11 8,866 +2.11(+0.98%)
Apr 08, 2024 212.84 215.00 211.58 215.00 7,364 +4.13(+1.96%)
Apr 05, 2024 210.98 211.36 209.15 210.87 19,893 -0.97(-0.46%)
Apr 04, 2024 213.62 213.78 209.79 211.84 7,670 +0.13(+0.06%)
Apr 03, 2024 207.92 212.19 207.92 211.71 7,580 +4.10(+1.97%)
Apr 02, 2024 211.84 211.84 205.86 207.61 6,863 -4.74(-2.23%)
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.