Alexander's Inc (NY: ALX )

262.30 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 265.84 265.84 255.14 262.30 20,443 -7.70(-2.85%)
Nov 24, 2021 268.28 270.07 268.16 270.00 4,403 +0.00(+0.00%)
Nov 23, 2021 275.05 275.05 269.32 270.00 10,067 +2.34(+0.87%)
Nov 22, 2021 268.67 272.05 266.00 267.66 15,868 -0.33(-0.12%)
Nov 19, 2021 268.43 270.07 261.18 267.99 18,724 -1.54(-0.57%)
Nov 18, 2021 268.04 271.72 261.06 269.53 33,300 -1.67(-0.62%)
Nov 17, 2021 268.50 271.49 260.68 271.20 22,600 +0.33(+0.12%)
Nov 16, 2021 272.05 273.40 270.00 270.87 11,124 -2.42(-0.89%)
Nov 15, 2021 272.00 273.29 267.64 273.29 9,854 +2.95(+1.09%)
Nov 12, 2021 273.00 273.29 270.34 270.34 4,461 -3.41(-1.25%)
Nov 11, 2021 275.00 276.00 270.70 273.75 7,963 +0.75(+0.27%)
Nov 10, 2021 275.01 273.00 9,160 -3.28(-1.19%)
Nov 09, 2021 274.82 276.29 273.00 276.28 7,169 +0.28(+0.10%)
Nov 08, 2021 278.30 278.30 275.00 276.00 5,047 -3.14(-1.12%)
Nov 05, 2021 272.00 281.92 271.93 279.14 20,246 +2.63(+0.95%)
Nov 04, 2021 284.00 284.00 274.12 276.51 9,979 -4.49(-1.60%)
Nov 03, 2021 275.60 284.12 275.60 281.00 12,150 +5.54(+2.01%)
Nov 02, 2021 279.70 279.70 275.00 275.46 8,646 -1.60(-0.58%)
Nov 01, 2021 299.99 278.78 273.14 277.06 24,242 -1.72(-0.62%)
Oct 29, 2021 284.40 284.40 278.78 278.78 16,146 -3.83(-1.36%)
Oct 28, 2021 281.07 283.00 281.07 282.61 7,797 +0.93(+0.33%)
Oct 27, 2021 280.81 283.18 280.81 281.68 7,159 -3.36(-1.18%)
Oct 26, 2021 285.80 284.75 285.04 6,864 -1.36(-0.47%)
Oct 25, 2021 284.51 287.31 281.05 286.40 8,156 +0.62(+0.22%)
Oct 22, 2021 281.00 286.43 281.00 285.78 5,642 +5.02(+1.79%)
Oct 21, 2021 279.25 282.68 279.25 280.76 6,770 +2.53(+0.91%)
Oct 20, 2021 278.23 278.23 278.23 278.23 2,246 +1.21(+0.44%)
Oct 19, 2021 279.89 279.89 276.00 277.02 4,421 +0.00(+0.00%)
Oct 18, 2021 276.66 280.53 276.66 277.02 3,998 -0.65(-0.23%)
Oct 15, 2021 280.14 280.88 277.48 277.67 5,060 -0.29(-0.10%)
Oct 14, 2021 278.11 278.11 275.34 277.96 5,614 -0.10(-0.04%)
Oct 13, 2021 277.67 278.06 274.49 278.06 5,775 +4.11(+1.50%)
Oct 12, 2021 270.00 274.12 270.00 273.95 7,373 +3.85(+1.43%)
Oct 11, 2021 273.20 273.20 269.62 270.10 4,213 -1.27(-0.47%)
Oct 08, 2021 271.98 273.99 269.92 271.37 4,994 -0.01(-0.00%)
Oct 07, 2021 270.50 274.61 269.67 271.38 10,608 +1.81(+0.67%)
Oct 06, 2021 265.96 269.61 265.00 269.57 4,955 +1.91(+0.71%)
Oct 05, 2021 268.05 268.05 265.00 267.66 7,893 +1.12(+0.42%)
Oct 04, 2021 264.00 266.54 263.77 266.54 7,954 +2.40(+0.91%)
Oct 01, 2021 259.88 264.38 259.88 264.14 9,155 +3.52(+1.35%)
Sep 30, 2021 265.87 265.99 260.01 260.62 19,070 -3.63(-1.37%)
Sep 29, 2021 267.98 267.98 261.16 264.25 6,906 +1.12(+0.43%)
Sep 28, 2021 264.56 264.56 261.15 263.13 8,094 -0.43(-0.16%)
Sep 27, 2021 263.32 268.53 262.49 263.56 14,071 +0.22(+0.08%)
Sep 24, 2021 264.15 266.50 262.00 263.34 12,768 +0.59(+0.22%)
Sep 23, 2021 258.03 263.68 258.03 262.75 17,075 +3.95(+1.53%)
Sep 22, 2021 257.89 260.56 257.19 258.80 17,050 +2.34(+0.91%)
Sep 21, 2021 256.17 257.75 255.50 256.46 9,303 -0.08(-0.03%)
Sep 20, 2021 255.00 256.65 253.00 256.54 18,243 +0.08(+0.03%)
Sep 17, 2021 257.02 261.21 255.00 256.46 165,332 +0.26(+0.10%)
Sep 16, 2021 254.88 257.68 253.01 256.20 10,748 +2.45(+0.97%)
Sep 15, 2021 255.53 257.90 253.31 253.75 14,862 -0.56(-0.22%)
Sep 14, 2021 258.26 258.51 253.33 254.31 12,446 -3.37(-1.31%)
Sep 13, 2021 253.50 258.36 253.50 257.68 15,549 +3.86(+1.52%)
Sep 10, 2021 267.72 267.72 253.00 253.82 22,304 -4.82(-1.86%)
Sep 09, 2021 261.21 263.00 258.89 258.64 15,815 -4.11(-1.56%)
Sep 08, 2021 263.09 263.56 259.94 262.75 18,639 +0.10(+0.04%)
Sep 07, 2021 258.99 262.65 256.72 262.65 37,858 +4.71(+1.83%)
Sep 03, 2021 263.54 263.54 255.04 257.94 41,783 -5.60(-2.12%)
Sep 02, 2021 271.56 271.56 263.00 263.54 33,622 -6.31(-2.34%)
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.