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: 4:10 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 (%)
Oct 31, 2017 273.62 273.62 254.95 257.46 16,707 -1.75(-0.67%)
Oct 30, 2017 259.94 260.43 259.20 259.20 4,022 -2.18(-0.83%)
Oct 27, 2017 259.79 262.12 259.79 261.38 7,271 +1.82(+0.70%)
Oct 26, 2017 260.09 260.09 259.56 259.56 3,267 -1.97(-0.75%)
Oct 25, 2017 260.98 262.04 259.84 261.53 10,938 +0.21(+0.08%)
Oct 24, 2017 262.48 262.48 261.32 261.32 5,459 -1.39(-0.53%)
Oct 23, 2017 263.23 263.23 261.38 262.71 17,485 -1.73(-0.65%)
Oct 20, 2017 267.39 267.39 263.67 264.44 7,921 -2.16(-0.81%)
Oct 19, 2017 269.36 270.35 265.71 266.60 7,506 -1.35(-0.50%)
Oct 18, 2017 269.68 269.68 267.94 267.94 6,885 -1.41(-0.52%)
Oct 17, 2017 269.16 269.61 269.16 269.35 6,787 -0.01(-0.00%)
Oct 16, 2017 268.73 270.05 268.73 269.36 6,658 +0.73(+0.27%)
Oct 13, 2017 269.36 269.65 268.12 268.63 15,271 -0.73(-0.27%)
Oct 12, 2017 269.14 269.87 268.92 269.36 11,966 +0.12(+0.05%)
Oct 11, 2017 269.23 269.67 269.19 269.23 8,875 -0.31(-0.12%)
Oct 10, 2017 269.55 269.55 267.82 269.55 9,666 +1.43(+0.53%)
Oct 09, 2017 268.73 268.73 268.04 268.12 3,167 -0.70(-0.26%)
Oct 06, 2017 269.52 269.52 268.82 268.82 3,658 -0.48(-0.18%)
Oct 05, 2017 269.68 270.48 268.14 269.30 9,493 -0.38(-0.14%)
Oct 04, 2017 269.69 269.69 269.20 269.67 4,851 -0.21(-0.08%)
Oct 03, 2017 266.77 269.98 266.77 269.88 8,903 +3.28(+1.23%)
Oct 02, 2017 266.13 266.85 265.60 266.60 11,238 +0.94(+0.35%)
Sep 29, 2017 268.42 268.42 264.33 265.65 9,402 -2.73(-1.02%)
Sep 28, 2017 267.85 270.46 266.89 268.39 9,104 +1.36(+0.51%)
Sep 27, 2017 268.30 270.80 266.35 267.03 16,355 -0.35(-0.13%)
Sep 26, 2017 264.68 267.37 264.68 267.37 4,271 +1.85(+0.70%)
Sep 25, 2017 265.75 266.53 262.71 265.52 12,855 +1.76(+0.67%)
Sep 22, 2017 261.31 264.21 261.31 263.76 6,559 +2.43(+0.93%)
Sep 21, 2017 264.23 264.70 260.79 261.34 16,217 -3.30(-1.25%)
Sep 20, 2017 263.51 265.28 263.23 264.63 8,215 +0.85(+0.32%)
Sep 19, 2017 267.17 267.99 263.56 263.78 13,154 -3.28(-1.23%)
Sep 18, 2017 268.39 268.39 266.85 267.06 7,020 +0.34(+0.13%)
Sep 15, 2017 267.55 270.64 266.72 266.72 31,788 -0.58(-0.22%)
Sep 14, 2017 264.97 267.75 264.97 267.30 8,987 +2.57(+0.97%)
Sep 13, 2017 266.16 268.51 264.73 264.73 11,222 -2.54(-0.95%)
Sep 12, 2017 267.42 269.98 267.26 267.26 18,505 -0.78(-0.29%)
Sep 11, 2017 264.42 268.73 264.42 268.04 6,160 +3.38(+1.28%)
Sep 08, 2017 265.03 265.38 264.38 264.66 5,057 -0.07(-0.03%)
Sep 07, 2017 264.65 266.21 264.65 264.73 5,525 +0.16(+0.06%)
Sep 06, 2017 266.23 267.17 264.28 264.57 12,985 +2.22(+0.85%)
Sep 05, 2017 261.32 263.73 261.32 262.35 7,459 +0.69(+0.26%)
Sep 01, 2017 262.23 264.44 261.49 261.66 10,381 -0.61(-0.23%)
Aug 31, 2017 259.03 263.72 259.03 262.27 20,748 +3.49(+1.35%)
Aug 30, 2017 259.12 261.38 258.05 258.78 18,503 -0.06(-0.02%)
Aug 29, 2017 259.05 259.96 257.65 258.85 8,264 +0.12(+0.05%)
Aug 28, 2017 261.59 261.59 258.11 258.72 13,677 -0.24(-0.09%)
Aug 25, 2017 257.59 259.92 257.58 258.96 9,651 +2.04(+0.79%)
Aug 24, 2017 261.87 265.60 256.85 256.92 16,672 -4.86(-1.85%)
Aug 23, 2017 260.27 263.28 257.46 261.78 13,216 +3.76(+1.46%)
Aug 22, 2017 257.20 258.05 257.20 258.02 3,373 +1.52(+0.59%)
Aug 21, 2017 255.97 258.97 255.97 256.50 4,575 -0.06(-0.02%)
Aug 18, 2017 257.04 257.99 256.55 256.55 7,886 -1.30(-0.50%)
Aug 17, 2017 257.93 260.17 256.28 257.85 11,800 -0.60(-0.23%)
Aug 16, 2017 261.46 261.46 258.45 258.45 9,621 +0.88(+0.34%)
Aug 15, 2017 261.63 261.63 256.89 257.57 11,875 -2.48(-0.95%)
Aug 14, 2017 258.79 261.55 258.71 260.04 13,832 +2.83(+1.10%)
Aug 11, 2017 259.33 259.33 257.72 257.22 7,035 -2.78(-1.07%)
Aug 10, 2017 261.43 262.47 259.75 259.99 7,685 -1.85(-0.71%)
Aug 09, 2017 262.65 263.19 261.84 261.84 6,791 -3.23(-1.22%)
Aug 08, 2017 264.35 265.07 264.35 265.07 6,489 +0.43(+0.16%)
Aug 07, 2017 260.11 264.63 260.06 264.63 10,558 +2.52(+0.96%)
Aug 04, 2017 265.24 262.11 262.11 5,563 -1.74(-0.66%)
Aug 03, 2017 263.88 264.43 262.50 263.85 5,587 -1.29(-0.49%)
Aug 02, 2017 266.93 266.93 264.82 265.14 10,985 -1.79(-0.67%)
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.