Skip to main content
Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
202.78
-2.05 (-1.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Alexander's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025203.00207.04202.49204.83204.830.28%15,033
Feb 19, 2025202.00206.00199.78204.25204.251.10%12,887
Feb 18, 2025199.65203.80196.49202.02202.02-1.36%19,116
Feb 14, 2025205.23207.63203.00204.81200.350.21%17,791
Feb 13, 2025200.10205.02199.00204.39199.942.70%14,955
Feb 12, 2025196.05200.68196.00199.02194.680.75%13,439
Feb 11, 2025190.29199.10190.29197.54193.242.80%20,860
Feb 10, 2025194.98195.02189.48192.16187.97-2.98%17,054
Feb 7, 2025197.01198.43193.68198.07193.750.81%17,721
Feb 6, 2025194.63197.92193.82196.47192.191.00%17,225
Feb 5, 2025189.21195.78189.21194.52190.281.99%12,421
Feb 4, 2025190.00191.80190.00190.73186.570.60%7,242
Feb 3, 2025186.45190.74186.45189.59185.46-0.19%14,232
Jan 31, 2025192.21192.47188.87189.95185.81-0.89%11,390
Jan 30, 2025187.43192.90187.43191.65187.473.18%15,800
Jan 29, 2025190.76192.23185.75185.75181.70-2.77%5,568
Jan 28, 2025194.85196.38189.91191.04186.88-1.97%10,541
Jan 27, 2025192.40196.44192.40194.87190.621.43%10,166
Jan 24, 2025190.80192.40189.40192.12187.93-0.33%8,301
Jan 23, 2025190.51192.75190.51192.75188.551.19%5,089
Jan 22, 2025196.05196.05190.48190.48186.33-2.43%7,772
Jan 21, 2025194.00196.39193.24195.22190.971.65%6,175
Jan 17, 2025190.60195.20190.60192.06187.880.64%16,219
Jan 16, 2025189.06190.88189.06190.83186.67-0.22%6,143
Jan 15, 2025191.27196.00188.04191.26187.091.50%7,877
Jan 14, 2025185.57190.18184.76188.44184.331.51%8,453
Jan 13, 2025184.96186.70184.96185.64181.60-0.66%9,812
Jan 10, 2025185.11188.69185.00186.88182.81-0.99%16,884
Jan 8, 2025189.20189.40185.44188.75184.64-0.36%16,520
Jan 7, 2025190.02191.60188.00189.44185.31-1.00%14,283
Jan 6, 2025198.45199.81190.91191.35187.18-4.07%13,246
Jan 3, 2025199.00200.78198.00199.46195.111.65%16,600
Jan 2, 2025201.57201.57196.22196.22191.94-1.92%10,094
Dec 31, 2024200.20201.00196.23200.06195.700.05%32,927
Dec 30, 2024197.54200.58196.00199.96195.600.90%12,441
Dec 27, 2024200.50201.15197.86198.18193.86-2.04%15,749
Dec 26, 2024202.75202.75199.98202.30197.890.65%9,064
Dec 24, 2024200.45201.00197.19201.00196.620.76%4,771
Dec 23, 2024202.39207.90197.00199.49195.14-1.68%13,864
Dec 20, 2024198.70202.89198.70202.89198.470.97%18,215
Dec 19, 2024205.00205.77200.04200.95196.57-0.17%17,824
Dec 18, 2024214.47216.90200.16201.30196.91-5.64%17,392
Dec 17, 2024211.52215.00211.00213.34208.690.47%10,855
Dec 16, 2024212.77215.00211.71212.34207.71-0.20%7,320
Dec 13, 2024211.00216.40209.70212.77208.130.91%11,527
Dec 12, 2024212.28216.45210.80210.85206.26-1.43%12,883
Dec 11, 2024215.12217.57212.76213.90209.24-0.07%53,878
Dec 10, 2024213.86217.65213.27214.04209.38-0.89%16,494
Dec 9, 2024219.40219.40213.93215.96211.25-1.57%16,037
Dec 6, 2024222.20222.20217.46219.40214.62-0.45%11,802
Dec 5, 2024217.83220.39217.50220.39215.59-0.60%12,504
Dec 4, 2024225.15227.50220.01221.72216.890.17%14,238
Dec 3, 2024226.61226.61219.18221.35216.53-1.78%8,542
Dec 2, 2024222.81229.35220.93225.36220.450.78%16,664
Nov 29, 2024226.92229.30223.61223.61218.74-0.47%6,799
Nov 27, 2024223.00226.52223.00224.66219.772.82%10,405
Nov 26, 2024221.83222.65218.49218.49213.73-2.41%4,471
Nov 25, 2024225.00225.88223.68223.89219.010.81%9,681
Nov 22, 2024221.47226.08220.75222.09217.251.30%11,747
Nov 21, 2024218.66223.63218.66219.23214.450.26%7,861
Nov 20, 2024219.25219.99215.58218.66213.90-1.09%8,384
Nov 19, 2024217.10221.07217.10221.07216.251.63%4,301
Nov 18, 2024216.00223.00216.00217.52212.780.17%6,715
Nov 15, 2024216.90218.00216.00217.15212.42-0.27%7,579
Nov 14, 2024223.95223.95215.27217.74213.00-1.75%7,458
Nov 13, 2024225.20225.34221.62221.62216.79-0.86%7,165
Nov 12, 2024223.67228.50222.71223.55218.68-0.64%7,733
Nov 11, 2024230.00233.77224.84225.00220.10-2.25%12,925
Nov 8, 2024225.64233.17223.10230.19225.17-0.87%10,821
Nov 7, 2024233.00242.26229.05232.22222.80-0.02%32,183
Nov 6, 2024236.38238.23230.00232.26222.840.98%24,825
Nov 5, 2024225.00230.00222.00230.00220.673.77%12,091
Nov 4, 2024232.99232.99218.04221.64212.65-2.03%16,109
Nov 1, 2024229.97231.02224.68226.24217.07-0.35%9,051
Oct 31, 2024231.59231.86227.03227.03217.83-1.29%10,832
Oct 30, 2024230.32232.10227.70230.00220.671.01%11,115
Oct 29, 2024227.18227.69227.02227.69218.46-0.20%6,574
Oct 28, 2024227.71228.15227.20228.15218.901.26%4,585
Oct 25, 2024228.60228.60225.31225.31216.18-0.61%4,974
Oct 24, 2024227.10227.95225.55226.70217.510.04%6,281
Oct 23, 2024227.04227.71225.00226.61217.42-1.16%12,909
Oct 22, 2024229.47230.87228.71229.28219.980.14%3,809
Oct 21, 2024235.01235.01228.97228.97219.69-2.48%7,576
Oct 18, 2024232.05236.90229.54234.80225.282.19%14,690
Oct 17, 2024229.23230.16227.65229.77220.45-1.37%15,427
Oct 16, 2024235.50238.50232.97232.97223.52-0.36%14,980
Oct 15, 2024230.28234.51230.28233.80224.321.45%9,468
Oct 14, 2024227.21230.45227.01230.45221.110.89%11,029
Oct 11, 2024226.26229.50226.26228.42219.160.33%6,230
Oct 10, 2024229.11229.11225.10227.66218.43-1.39%10,942
Oct 9, 2024229.43230.87228.05230.87221.511.12%9,156
Oct 8, 2024229.55229.55227.31228.31219.050.22%5,857
Oct 7, 2024229.20235.78227.31227.81218.57-1.27%17,055
Oct 4, 2024231.01232.16230.21230.73221.380.65%10,122
Oct 3, 2024235.00235.00229.11229.25219.96-2.72%10,022
Oct 2, 2024237.47237.47235.01235.65226.10-1.21%9,256
Oct 1, 2024242.90242.90238.24238.53228.86-1.58%12,724
Sep 30, 2024246.27246.27240.74242.36232.53-1.31%12,836
Sep 27, 2024239.00251.63237.02245.58235.623.47%39,931
Sep 26, 2024239.81239.81237.00237.34227.72-0.57%10,364