Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
211.08
-1.32 (-0.62%)
At close: Mar 28, 2025, 4:00 PM
212.69
+1.61 (0.76%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Alexander's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 211.47 | 211.47 | 207.89 | 211.08 | 211.08 | -0.62% | 16,438 |
| Mar 27, 2025 | 213.00 | 213.00 | 210.98 | 212.40 | 212.40 | 0.49% | 14,473 |
| Mar 26, 2025 | 209.69 | 212.90 | 209.69 | 211.37 | 211.37 | 0.75% | 12,855 |
| Mar 25, 2025 | 212.61 | 213.02 | 209.33 | 209.79 | 209.79 | -2.03% | 9,984 |
| Mar 24, 2025 | 214.36 | 214.36 | 211.09 | 214.14 | 214.14 | 0.92% | 13,011 |
| Mar 21, 2025 | 212.41 | 214.44 | 212.00 | 212.18 | 212.18 | -1.15% | 15,421 |
| Mar 20, 2025 | 217.02 | 218.40 | 214.65 | 214.65 | 214.65 | -2.08% | 9,537 |
| Mar 19, 2025 | 217.08 | 220.20 | 213.66 | 219.20 | 219.20 | 1.59% | 11,262 |
| Mar 18, 2025 | 212.54 | 216.67 | 211.79 | 215.77 | 215.77 | 2.56% | 11,276 |
| Mar 17, 2025 | 211.70 | 212.32 | 208.97 | 210.39 | 210.39 | -0.93% | 9,170 |
| Mar 14, 2025 | 212.11 | 212.57 | 211.16 | 212.36 | 212.36 | 0.64% | 8,370 |
| Mar 13, 2025 | 209.03 | 211.40 | 209.01 | 211.00 | 211.00 | -0.28% | 70,613 |
| Mar 12, 2025 | 216.09 | 216.09 | 206.71 | 211.59 | 211.59 | -2.07% | 20,901 |
| Mar 11, 2025 | 218.00 | 220.85 | 215.50 | 216.06 | 216.06 | -0.67% | 16,600 |
| Mar 10, 2025 | 216.90 | 219.21 | 216.82 | 217.51 | 217.51 | 0.05% | 9,692 |
| Mar 7, 2025 | 217.90 | 217.90 | 214.54 | 217.40 | 217.40 | 0.20% | 10,362 |
| Mar 6, 2025 | 212.19 | 216.96 | 208.01 | 216.96 | 216.96 | 1.98% | 16,773 |
| Mar 5, 2025 | 210.16 | 213.07 | 209.42 | 212.74 | 212.74 | 0.49% | 15,435 |
| Mar 4, 2025 | 211.81 | 213.98 | 210.14 | 211.70 | 211.70 | -1.13% | 11,089 |
| Mar 3, 2025 | 215.00 | 215.51 | 212.34 | 214.12 | 214.12 | -0.10% | 13,777 |
| Feb 28, 2025 | 215.25 | 216.50 | 213.50 | 214.34 | 214.34 | -0.80% | 28,876 |
| Feb 27, 2025 | 212.42 | 216.38 | 210.02 | 216.07 | 216.07 | 1.00% | 27,463 |
| Feb 26, 2025 | 210.01 | 215.21 | 208.06 | 213.93 | 213.93 | 2.56% | 31,345 |
| Feb 25, 2025 | 205.66 | 209.37 | 205.66 | 208.60 | 208.60 | 1.99% | 6,580 |
| Feb 24, 2025 | 202.77 | 207.97 | 202.77 | 204.52 | 204.52 | 0.86% | 7,881 |
| Feb 21, 2025 | 207.07 | 207.07 | 202.59 | 202.78 | 202.78 | -1.00% | 15,490 |
| Feb 20, 2025 | 203.00 | 207.04 | 202.49 | 204.83 | 204.83 | 0.28% | 15,033 |
| Feb 19, 2025 | 202.00 | 206.00 | 199.78 | 204.25 | 204.25 | 1.10% | 12,887 |
| Feb 18, 2025 | 199.65 | 203.80 | 196.49 | 202.02 | 202.02 | -1.36% | 19,116 |
| Feb 14, 2025 | 205.23 | 207.63 | 203.00 | 204.81 | 200.35 | 0.21% | 17,791 |
| Feb 13, 2025 | 200.10 | 205.02 | 199.00 | 204.39 | 199.94 | 2.70% | 14,955 |
| Feb 12, 2025 | 196.05 | 200.68 | 196.00 | 199.02 | 194.68 | 0.75% | 13,439 |
| Feb 11, 2025 | 190.29 | 199.10 | 190.29 | 197.54 | 193.24 | 2.80% | 20,860 |
| Feb 10, 2025 | 194.98 | 195.02 | 189.48 | 192.16 | 187.97 | -2.98% | 17,054 |
| Feb 7, 2025 | 197.01 | 198.43 | 193.68 | 198.07 | 193.75 | 0.81% | 17,721 |
| Feb 6, 2025 | 194.63 | 197.92 | 193.82 | 196.47 | 192.19 | 1.00% | 17,225 |
| Feb 5, 2025 | 189.21 | 195.78 | 189.21 | 194.52 | 190.28 | 1.99% | 12,421 |
| Feb 4, 2025 | 190.00 | 191.80 | 190.00 | 190.73 | 186.57 | 0.60% | 7,242 |
| Feb 3, 2025 | 186.45 | 190.74 | 186.45 | 189.59 | 185.46 | -0.19% | 14,232 |
| Jan 31, 2025 | 192.21 | 192.47 | 188.87 | 189.95 | 185.81 | -0.89% | 11,390 |
| Jan 30, 2025 | 187.43 | 192.90 | 187.43 | 191.65 | 187.47 | 3.18% | 15,800 |
| Jan 29, 2025 | 190.76 | 192.23 | 185.75 | 185.75 | 181.70 | -2.77% | 5,568 |
| Jan 28, 2025 | 194.85 | 196.38 | 189.91 | 191.04 | 186.88 | -1.97% | 10,541 |
| Jan 27, 2025 | 192.40 | 196.44 | 192.40 | 194.87 | 190.62 | 1.43% | 10,166 |
| Jan 24, 2025 | 190.80 | 192.40 | 189.40 | 192.12 | 187.93 | -0.33% | 8,301 |
| Jan 23, 2025 | 190.51 | 192.75 | 190.51 | 192.75 | 188.55 | 1.19% | 5,089 |
| Jan 22, 2025 | 196.05 | 196.05 | 190.48 | 190.48 | 186.33 | -2.43% | 7,772 |
| Jan 21, 2025 | 194.00 | 196.39 | 193.24 | 195.22 | 190.97 | 1.65% | 6,175 |
| Jan 17, 2025 | 190.60 | 195.20 | 190.60 | 192.06 | 187.88 | 0.64% | 16,219 |
| Jan 16, 2025 | 189.06 | 190.88 | 189.06 | 190.83 | 186.67 | -0.22% | 6,143 |