Skip to main content
Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
202.89
+1.94 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alexander's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024198.70202.89198.70202.89202.890.97%18,215
Dec 19, 2024205.00205.77200.04200.95200.95-0.17%17,824
Dec 18, 2024214.47216.90200.16201.30201.30-5.64%17,392
Dec 17, 2024211.52215.00211.00213.34213.340.47%10,855
Dec 16, 2024212.77215.00211.71212.34212.34-0.20%7,320
Dec 13, 2024211.00216.40209.70212.77212.770.91%11,527
Dec 12, 2024212.28216.45210.80210.85210.85-1.43%12,883
Dec 11, 2024215.12217.57212.76213.90213.90-0.07%53,878
Dec 10, 2024213.86217.65213.27214.04214.04-0.89%16,494
Dec 9, 2024219.40219.40213.93215.96215.96-1.57%16,037
Dec 6, 2024222.20222.20217.46219.40219.40-0.45%11,802
Dec 5, 2024217.83220.39217.50220.39220.39-0.60%12,504
Dec 4, 2024225.15227.50220.01221.72221.720.17%14,238
Dec 3, 2024226.61226.61219.18221.35221.35-1.78%8,542
Dec 2, 2024222.81229.35220.93225.36225.360.78%16,664
Nov 29, 2024226.92229.30223.61223.61223.61-0.47%6,799
Nov 27, 2024223.00226.52223.00224.66224.662.82%10,405
Nov 26, 2024221.83222.65218.49218.49218.49-2.41%4,471
Nov 25, 2024225.00225.88223.68223.89223.890.81%9,681
Nov 22, 2024221.47226.08220.75222.09222.091.30%11,747
Nov 21, 2024218.66223.63218.66219.23219.230.26%7,861
Nov 20, 2024219.25219.99215.58218.66218.66-1.09%8,384
Nov 19, 2024217.10221.07217.10221.07221.071.63%4,301
Nov 18, 2024216.00223.00216.00217.52217.520.17%6,715
Nov 15, 2024216.90218.00216.00217.15217.15-0.27%7,579
Nov 14, 2024223.95223.95215.27217.74217.74-1.75%7,458
Nov 13, 2024225.20225.34221.62221.62221.62-0.86%7,165
Nov 12, 2024223.67228.50222.71223.55223.55-0.64%7,733
Nov 11, 2024230.00233.77224.84225.00225.00-2.25%12,925
Nov 8, 2024225.64233.17223.10230.19230.19-0.87%10,821
Nov 7, 2024233.00242.26229.05232.22227.77-0.02%32,183
Nov 6, 2024236.38238.23230.00232.26227.810.98%24,825
Nov 5, 2024225.00230.00222.00230.00225.593.77%12,091
Nov 4, 2024232.99232.99218.04221.64217.39-2.03%16,109
Nov 1, 2024229.97231.02224.68226.24221.90-0.35%9,051
Oct 31, 2024231.59231.86227.03227.03222.68-1.29%10,832
Oct 30, 2024230.32232.10227.70230.00225.591.01%11,115
Oct 29, 2024227.18227.69227.02227.69223.32-0.20%6,574
Oct 28, 2024227.71228.15227.20228.15223.781.26%4,585
Oct 25, 2024228.60228.60225.31225.31220.99-0.61%4,974
Oct 24, 2024227.10227.95225.55226.70222.350.04%6,281
Oct 23, 2024227.04227.71225.00226.61222.27-1.16%12,909
Oct 22, 2024229.47230.87228.71229.28224.880.14%3,809
Oct 21, 2024235.01235.01228.97228.97224.58-2.48%7,576
Oct 18, 2024232.05236.90229.54234.80230.302.19%14,690
Oct 17, 2024229.23230.16227.65229.77225.36-1.37%15,427
Oct 16, 2024235.50238.50232.97232.97228.50-0.36%14,980
Oct 15, 2024230.28234.51230.28233.80229.321.45%9,468
Oct 14, 2024227.21230.45227.01230.45226.030.89%11,029
Oct 11, 2024226.26229.50226.26228.42224.040.33%6,230
Oct 10, 2024229.11229.11225.10227.66223.30-1.39%10,942
Oct 9, 2024229.43230.87228.05230.87226.441.12%9,156
Oct 8, 2024229.55229.55227.31228.31223.930.22%5,857
Oct 7, 2024229.20235.78227.31227.81223.44-1.27%17,055
Oct 4, 2024231.01232.16230.21230.73226.310.65%10,122
Oct 3, 2024235.00235.00229.11229.25224.85-2.72%10,022
Oct 2, 2024237.47237.47235.01235.65231.13-1.21%9,256
Oct 1, 2024242.90242.90238.24238.53233.96-1.58%12,724
Sep 30, 2024246.27246.27240.74242.36237.71-1.31%12,836
Sep 27, 2024239.00251.63237.02245.58240.873.47%39,931
Sep 26, 2024239.81239.81237.00237.34232.79-0.57%10,364
Sep 25, 2024239.86239.89238.70238.70234.12-1.01%5,063
Sep 24, 2024241.31244.06240.05241.13236.51-0.35%13,369
Sep 23, 2024245.66245.93241.00241.97237.33-0.84%13,581
Sep 20, 2024244.45244.75241.78244.01239.33-0.97%25,390
Sep 19, 2024248.68248.68244.95246.40241.680.62%12,918
Sep 18, 2024243.14249.03242.80244.87240.180.59%17,336
Sep 17, 2024242.92245.53242.92243.43238.76-0.30%7,778
Sep 16, 2024246.10247.37241.55244.17239.49-0.16%8,106
Sep 13, 2024240.38245.00240.38244.55239.862.80%10,288
Sep 12, 2024232.00241.49228.05237.90233.344.63%19,108
Sep 11, 2024228.65228.99224.28227.37223.01-1.21%9,516
Sep 10, 2024230.00230.46229.05230.15225.74-0.29%7,069
Sep 9, 2024231.44232.80228.10230.81226.380.56%12,011
Sep 6, 2024232.80232.80228.97229.52225.12-0.14%7,368
Sep 5, 2024231.00232.46228.31229.84225.430.38%7,572
Sep 4, 2024234.57234.57228.47228.98224.59-0.38%6,359
Sep 3, 2024229.91231.40220.60229.85225.440.30%6,283
Aug 30, 2024228.64234.58227.05229.16224.770.13%12,684
Aug 29, 2024231.80231.80227.00228.87224.48-1.24%19,287
Aug 28, 2024237.02237.02231.75231.75227.31-1.50%12,384
Aug 27, 2024233.54239.40233.54235.29230.78-0.15%13,906
Aug 26, 2024234.75235.64230.74235.64231.120.63%7,902
Aug 23, 2024229.30234.16229.00234.16229.673.13%7,656
Aug 22, 2024227.00229.40225.42227.06222.71-0.06%3,416
Aug 21, 2024221.05227.20221.05227.20222.841.80%8,476
Aug 20, 2024222.99224.53222.99223.19218.910.75%11,353
Aug 19, 2024221.11223.74219.18221.53217.28-0.17%4,309
Aug 16, 2024220.78221.90220.42221.90217.650.55%8,474
Aug 15, 2024219.75223.35219.68220.69216.462.09%10,024
Aug 14, 2024216.60219.98216.18216.18212.04-0.63%9,426
Aug 13, 2024214.40217.57211.16217.56213.392.43%12,306
Aug 12, 2024216.80216.80212.00212.40208.33-3.23%4,997
Aug 9, 2024223.70223.70217.65219.49210.82-0.48%12,915
Aug 8, 2024224.02224.02220.55220.55211.83-0.24%7,235
Aug 7, 2024221.52225.67220.35221.07212.331.18%10,318
Aug 6, 2024212.78220.22212.78218.49209.862.98%30,469
Aug 5, 2024218.03221.40211.00212.16203.78-7.56%37,150
Aug 2, 2024230.57230.88221.15229.50220.43-2.38%9,612
Aug 1, 2024242.30242.30232.91235.09225.80-2.98%10,567