Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
237.34
-1.36 (-0.57%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 239.86 | 239.89 | 238.70 | 238.70 | 238.70 | -1.01% | 5,063 |
| Sep 24, 2024 | 241.31 | 244.06 | 240.05 | 241.13 | 241.13 | -0.35% | 13,369 |
| Sep 23, 2024 | 245.66 | 245.93 | 241.00 | 241.97 | 241.97 | -0.84% | 13,581 |
| Sep 20, 2024 | 244.45 | 244.75 | 241.78 | 244.01 | 244.01 | -0.97% | 25,390 |
| Sep 19, 2024 | 248.68 | 248.68 | 244.95 | 246.40 | 246.40 | 0.62% | 12,918 |
| Sep 18, 2024 | 243.14 | 249.03 | 242.80 | 244.87 | 244.87 | 0.59% | 17,336 |
| Sep 17, 2024 | 242.92 | 245.53 | 242.92 | 243.43 | 243.43 | -0.30% | 7,778 |
| Sep 16, 2024 | 246.10 | 247.37 | 241.55 | 244.17 | 244.17 | -0.16% | 8,106 |
| Sep 13, 2024 | 240.38 | 245.00 | 240.38 | 244.55 | 244.55 | 2.80% | 10,288 |
| Sep 12, 2024 | 232.00 | 241.49 | 228.05 | 237.90 | 237.90 | 4.63% | 19,108 |
| Sep 11, 2024 | 228.65 | 228.99 | 224.28 | 227.37 | 227.37 | -1.21% | 9,516 |
| Sep 10, 2024 | 230.00 | 230.46 | 229.05 | 230.15 | 230.15 | -0.29% | 7,069 |
| Sep 9, 2024 | 231.44 | 232.80 | 228.10 | 230.81 | 230.81 | 0.56% | 12,011 |
| Sep 6, 2024 | 232.80 | 232.80 | 228.97 | 229.52 | 229.52 | -0.14% | 7,368 |
| Sep 5, 2024 | 231.00 | 232.46 | 228.31 | 229.84 | 229.84 | 0.38% | 7,572 |
| Sep 4, 2024 | 234.57 | 234.57 | 228.47 | 228.98 | 228.98 | -0.38% | 6,359 |
| Sep 3, 2024 | 229.91 | 231.40 | 220.60 | 229.85 | 229.85 | 0.30% | 6,283 |
| Aug 30, 2024 | 228.64 | 234.58 | 227.05 | 229.16 | 229.16 | 0.13% | 12,684 |
| Aug 29, 2024 | 231.80 | 231.80 | 227.00 | 228.87 | 228.87 | -1.24% | 19,287 |
| Aug 28, 2024 | 237.02 | 237.02 | 231.75 | 231.75 | 231.75 | -1.50% | 12,384 |
| Aug 27, 2024 | 233.54 | 239.40 | 233.54 | 235.29 | 235.29 | -0.15% | 13,906 |
| Aug 26, 2024 | 234.75 | 235.64 | 230.74 | 235.64 | 235.64 | 0.63% | 7,902 |
| Aug 23, 2024 | 229.30 | 234.16 | 229.00 | 234.16 | 234.16 | 3.13% | 7,656 |
| Aug 22, 2024 | 227.00 | 229.40 | 225.42 | 227.06 | 227.06 | -0.06% | 3,416 |
| Aug 21, 2024 | 221.05 | 227.20 | 221.05 | 227.20 | 227.20 | 1.80% | 8,476 |
| Aug 20, 2024 | 222.99 | 224.53 | 222.99 | 223.19 | 223.19 | 0.75% | 11,353 |
| Aug 19, 2024 | 221.11 | 223.74 | 219.18 | 221.53 | 221.53 | -0.17% | 4,309 |
| Aug 16, 2024 | 220.78 | 221.90 | 220.42 | 221.90 | 221.90 | 0.55% | 8,474 |
| Aug 15, 2024 | 219.75 | 223.35 | 219.68 | 220.69 | 220.69 | 2.09% | 10,024 |
| Aug 14, 2024 | 216.60 | 219.98 | 216.18 | 216.18 | 216.18 | -0.63% | 9,426 |
| Aug 13, 2024 | 214.40 | 217.57 | 211.16 | 217.56 | 217.56 | 2.43% | 12,306 |
| Aug 12, 2024 | 216.80 | 216.80 | 212.00 | 212.40 | 212.40 | -3.23% | 4,997 |
| Aug 9, 2024 | 223.70 | 223.70 | 217.65 | 219.49 | 214.94 | -0.48% | 12,915 |
| Aug 8, 2024 | 224.02 | 224.02 | 220.55 | 220.55 | 215.97 | -0.24% | 7,235 |
| Aug 7, 2024 | 221.52 | 225.67 | 220.35 | 221.07 | 216.48 | 1.18% | 10,318 |
| Aug 6, 2024 | 212.78 | 220.22 | 212.78 | 218.49 | 213.96 | 2.98% | 30,469 |
| Aug 5, 2024 | 218.03 | 221.40 | 211.00 | 212.16 | 207.76 | -7.56% | 37,150 |
| Aug 2, 2024 | 230.57 | 230.88 | 221.15 | 229.50 | 224.74 | -2.38% | 9,612 |
| Aug 1, 2024 | 242.30 | 242.30 | 232.91 | 235.09 | 230.21 | -2.98% | 10,567 |
| Jul 31, 2024 | 240.48 | 244.17 | 237.73 | 242.30 | 237.27 | 0.75% | 36,298 |
| Jul 30, 2024 | 240.58 | 241.45 | 239.81 | 240.50 | 235.51 | 0.72% | 8,328 |
| Jul 29, 2024 | 240.09 | 243.32 | 238.30 | 238.77 | 233.82 | -1.79% | 5,154 |
| Jul 26, 2024 | 239.63 | 244.89 | 236.45 | 243.11 | 238.07 | 2.51% | 33,424 |
| Jul 25, 2024 | 239.17 | 242.52 | 237.16 | 237.16 | 232.24 | -0.22% | 23,475 |
| Jul 24, 2024 | 241.90 | 244.51 | 237.51 | 237.69 | 232.76 | -2.12% | 11,145 |
| Jul 23, 2024 | 237.95 | 243.00 | 237.36 | 242.85 | 237.81 | 2.80% | 44,102 |
| Jul 22, 2024 | 236.00 | 238.00 | 233.10 | 236.24 | 231.34 | 0.04% | 8,964 |
| Jul 19, 2024 | 237.25 | 237.25 | 233.46 | 236.14 | 231.24 | -0.31% | 5,243 |
| Jul 18, 2024 | 238.01 | 243.21 | 236.63 | 236.88 | 231.97 | -1.29% | 7,558 |
| Jul 17, 2024 | 234.00 | 241.00 | 234.00 | 239.97 | 234.99 | 2.17% | 13,532 |
| Jul 16, 2024 | 229.63 | 234.97 | 229.63 | 234.88 | 230.01 | 3.09% | 12,593 |
| Jul 15, 2024 | 226.55 | 230.16 | 224.17 | 227.83 | 223.10 | 1.43% | 16,478 |
| Jul 12, 2024 | 225.00 | 225.70 | 219.94 | 224.62 | 219.96 | -0.17% | 12,448 |
| Jul 11, 2024 | 225.00 | 226.00 | 224.31 | 225.00 | 220.33 | - | 24,573 |
| Jul 10, 2024 | 224.80 | 225.00 | 224.12 | 224.99 | 220.32 | 1.00% | 12,877 |
| Jul 9, 2024 | 221.38 | 222.76 | 221.38 | 222.76 | 218.14 | -0.88% | 5,148 |
| Jul 8, 2024 | 224.90 | 225.57 | 223.63 | 224.74 | 220.08 | 0.97% | 16,349 |
| Jul 5, 2024 | 226.23 | 226.23 | 221.10 | 222.57 | 217.95 | -1.67% | 15,700 |
| Jul 3, 2024 | 224.61 | 227.81 | 224.61 | 226.35 | 221.65 | 2.41% | 10,125 |
| Jul 2, 2024 | 216.33 | 222.47 | 216.33 | 221.03 | 216.44 | 1.89% | 5,368 |
| Jul 1, 2024 | 224.00 | 224.00 | 215.63 | 216.93 | 212.43 | -3.53% | 10,893 |
| Jun 28, 2024 | 223.79 | 224.86 | 222.20 | 224.86 | 220.20 | 1.38% | 20,877 |
| Jun 27, 2024 | 220.45 | 222.23 | 219.04 | 221.81 | 217.21 | 0.80% | 13,110 |
| Jun 26, 2024 | 218.47 | 221.53 | 218.00 | 220.05 | 215.49 | 0.72% | 12,762 |
| Jun 25, 2024 | 218.45 | 219.81 | 218.05 | 218.48 | 213.95 | 0.14% | 10,140 |
| Jun 24, 2024 | 219.00 | 219.00 | 214.18 | 218.17 | 213.64 | -0.54% | 14,200 |
| Jun 21, 2024 | 218.08 | 219.35 | 216.52 | 219.35 | 214.80 | 0.58% | 20,367 |
| Jun 20, 2024 | 217.43 | 218.97 | 215.65 | 218.08 | 213.56 | 0.91% | 12,247 |
| Jun 18, 2024 | 212.15 | 216.12 | 212.15 | 216.12 | 211.64 | 2.42% | 13,293 |
| Jun 17, 2024 | 211.15 | 214.24 | 210.05 | 211.02 | 206.64 | -1.05% | 11,110 |
| Jun 14, 2024 | 209.23 | 213.25 | 209.23 | 213.25 | 208.83 | -0.59% | 9,322 |
| Jun 13, 2024 | 215.40 | 216.40 | 213.54 | 214.51 | 210.06 | -0.53% | 11,528 |
| Jun 12, 2024 | 212.61 | 217.97 | 210.89 | 215.65 | 211.18 | 3.21% | 22,000 |
| Jun 11, 2024 | 210.27 | 210.27 | 208.95 | 208.95 | 204.62 | -0.25% | 8,522 |
| Jun 10, 2024 | 210.85 | 212.48 | 209.47 | 209.47 | 205.12 | -1.97% | 5,396 |
| Jun 7, 2024 | 213.85 | 214.99 | 211.98 | 213.69 | 209.26 | 0.39% | 7,999 |
| Jun 6, 2024 | 211.97 | 213.98 | 211.97 | 212.87 | 208.45 | 0.85% | 5,446 |
| Jun 5, 2024 | 210.75 | 211.16 | 210.20 | 211.08 | 206.70 | -0.54% | 7,322 |
| Jun 4, 2024 | 209.43 | 212.23 | 209.43 | 212.23 | 207.83 | -0.25% | 4,158 |
| Jun 3, 2024 | 213.72 | 215.94 | 212.76 | 212.76 | 208.35 | 0.26% | 5,488 |
| May 31, 2024 | 211.68 | 214.96 | 209.85 | 212.20 | 207.80 | 1.05% | 12,783 |
| May 30, 2024 | 209.00 | 214.45 | 209.00 | 209.99 | 205.63 | 0.36% | 7,316 |
| May 29, 2024 | 207.80 | 214.50 | 207.80 | 209.24 | 204.90 | 0.05% | 9,430 |
| May 28, 2024 | 214.00 | 214.00 | 207.00 | 209.13 | 204.79 | -0.35% | 10,163 |
| May 24, 2024 | 211.16 | 214.00 | 209.00 | 209.86 | 205.51 | 0.03% | 9,233 |
| May 23, 2024 | 208.00 | 213.20 | 207.95 | 209.80 | 205.45 | 0.48% | 12,502 |
| May 22, 2024 | 214.11 | 215.00 | 208.26 | 208.80 | 204.47 | -2.13% | 12,524 |
| May 21, 2024 | 213.51 | 216.96 | 211.97 | 213.35 | 208.92 | -0.32% | 6,889 |
| May 20, 2024 | 219.99 | 219.99 | 213.32 | 214.03 | 209.59 | -2.57% | 7,630 |
| May 17, 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 215.11 | 0.70% | 7,908 |
| May 16, 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 213.61 | -0.45% | 8,310 |
| May 15, 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 214.57 | 0.46% | 8,917 |
| May 14, 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 213.59 | -0.04% | 5,915 |
| May 13, 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 213.66 | -2.23% | 9,763 |
| May 10, 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 218.53 | -4.75% | 8,301 |
| May 9, 2024 | 230.10 | 235.99 | 230.00 | 234.29 | 224.89 | 2.35% | 15,019 |
| May 8, 2024 | 227.93 | 232.60 | 225.56 | 228.92 | 219.74 | 1.02% | 13,202 |
| May 7, 2024 | 229.11 | 232.37 | 226.60 | 226.60 | 217.51 | -1.74% | 14,335 |
| May 6, 2024 | 223.20 | 237.18 | 220.01 | 230.61 | 221.36 | 7.86% | 25,015 |
| May 3, 2024 | 220.29 | 220.29 | 213.07 | 213.80 | 205.23 | -1.59% | 13,443 |