Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
217.94
-0.96 (-0.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
Alexander's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 218.17 | 218.99 | 214.99 | 217.94 | 217.94 | -0.44% | 37,354 |
| Dec 30, 2025 | 219.27 | 221.99 | 216.97 | 218.90 | 218.90 | -0.36% | 38,029 |
| Dec 29, 2025 | 217.25 | 220.10 | 216.11 | 219.69 | 219.69 | 0.70% | 38,824 |
| Dec 26, 2025 | 217.80 | 219.22 | 216.03 | 218.16 | 218.16 | - | 55,114 |
| Dec 24, 2025 | 214.19 | 219.64 | 214.19 | 218.16 | 218.16 | 1.70% | 43,825 |
| Dec 23, 2025 | 215.00 | 216.83 | 213.00 | 214.52 | 214.52 | -0.31% | 71,524 |
| Dec 22, 2025 | 216.80 | 219.20 | 214.00 | 215.18 | 215.18 | -0.61% | 46,566 |
| Dec 19, 2025 | 218.00 | 220.94 | 215.30 | 216.50 | 216.50 | -0.94% | 127,929 |
| Dec 18, 2025 | 221.13 | 221.13 | 215.44 | 218.56 | 218.56 | -0.34% | 135,042 |
| Dec 17, 2025 | 218.16 | 221.71 | 217.42 | 219.31 | 219.31 | 1.16% | 114,258 |
| Dec 16, 2025 | 215.01 | 218.41 | 215.01 | 216.80 | 216.80 | 0.25% | 44,772 |
| Dec 15, 2025 | 218.55 | 218.55 | 214.80 | 216.26 | 216.26 | -0.92% | 80,019 |
| Dec 12, 2025 | 217.00 | 219.61 | 216.57 | 218.26 | 218.26 | 0.91% | 40,577 |
| Dec 11, 2025 | 214.54 | 216.97 | 213.50 | 216.29 | 216.29 | 1.43% | 32,917 |
| Dec 10, 2025 | 216.24 | 216.91 | 212.03 | 213.25 | 213.25 | -1.27% | 54,621 |
| Dec 9, 2025 | 214.14 | 218.02 | 213.70 | 215.99 | 215.99 | 1.18% | 44,356 |
| Dec 8, 2025 | 212.69 | 214.08 | 210.56 | 213.47 | 213.47 | 0.78% | 46,811 |
| Dec 5, 2025 | 214.90 | 216.89 | 210.18 | 211.82 | 211.82 | -2.02% | 33,668 |
| Dec 4, 2025 | 213.71 | 217.48 | 211.72 | 216.19 | 216.19 | 0.17% | 48,022 |
| Dec 3, 2025 | 212.27 | 216.50 | 211.41 | 215.82 | 215.82 | 1.12% | 46,376 |
| Dec 2, 2025 | 211.95 | 214.13 | 211.33 | 213.44 | 213.44 | -0.06% | 49,460 |
| Dec 1, 2025 | 210.70 | 213.94 | 207.00 | 213.56 | 213.56 | 0.77% | 44,600 |
| Nov 28, 2025 | 211.73 | 214.66 | 210.49 | 211.93 | 211.93 | -0.10% | 31,561 |
| Nov 26, 2025 | 212.44 | 214.07 | 211.13 | 212.14 | 212.14 | -0.06% | 25,080 |
| Nov 25, 2025 | 209.99 | 214.70 | 209.25 | 212.27 | 212.27 | 0.75% | 43,769 |
| Nov 24, 2025 | 207.55 | 211.24 | 207.55 | 210.70 | 210.70 | 1.52% | 23,696 |
| Nov 21, 2025 | 206.04 | 209.35 | 201.28 | 207.55 | 207.55 | 1.17% | 26,775 |
| Nov 20, 2025 | 210.97 | 210.97 | 204.84 | 205.15 | 205.15 | -1.78% | 28,189 |
| Nov 19, 2025 | 211.54 | 213.25 | 208.68 | 208.86 | 208.86 | -2.23% | 26,975 |
| Nov 18, 2025 | 210.44 | 214.00 | 209.40 | 213.63 | 213.63 | 1.07% | 33,485 |
| Nov 17, 2025 | 216.81 | 216.81 | 210.80 | 211.37 | 211.37 | -2.38% | 185,850 |
| Nov 14, 2025 | 217.15 | 218.90 | 215.27 | 216.52 | 216.52 | -0.75% | 30,127 |
| Nov 13, 2025 | 221.48 | 225.06 | 215.74 | 218.15 | 218.15 | -1.22% | 25,075 |
| Nov 12, 2025 | 223.89 | 224.90 | 220.85 | 220.85 | 220.85 | -1.73% | 35,584 |
| Nov 11, 2025 | 221.56 | 226.17 | 221.56 | 224.74 | 224.74 | 0.93% | 53,016 |
| Nov 10, 2025 | 228.14 | 228.42 | 222.22 | 222.67 | 222.67 | -3.92% | 27,871 |
| Nov 7, 2025 | 226.17 | 234.41 | 223.85 | 231.75 | 227.25 | 1.65% | 49,634 |
| Nov 6, 2025 | 231.23 | 233.85 | 227.99 | 227.99 | 223.56 | -2.10% | 51,469 |
| Nov 5, 2025 | 228.04 | 240.00 | 225.42 | 232.87 | 228.35 | 1.54% | 113,405 |
| Nov 4, 2025 | 225.27 | 231.83 | 222.48 | 229.33 | 224.88 | 2.15% | 184,900 |
| Nov 3, 2025 | 219.27 | 226.00 | 213.44 | 224.51 | 220.15 | 1.62% | 41,502 |
| Oct 31, 2025 | 218.59 | 222.18 | 214.98 | 220.93 | 216.64 | 1.09% | 62,954 |
| Oct 30, 2025 | 222.42 | 223.36 | 217.38 | 218.54 | 214.30 | -2.00% | 31,813 |
| Oct 29, 2025 | 230.10 | 231.90 | 222.50 | 223.01 | 218.68 | -3.44% | 51,933 |
| Oct 28, 2025 | 236.87 | 237.40 | 228.33 | 230.95 | 226.47 | -2.40% | 74,880 |
| Oct 27, 2025 | 235.95 | 238.16 | 230.98 | 236.63 | 232.04 | 0.89% | 78,754 |
| Oct 24, 2025 | 233.63 | 236.99 | 231.99 | 234.54 | 229.99 | 1.18% | 75,613 |
| Oct 23, 2025 | 233.22 | 236.70 | 228.45 | 231.81 | 227.31 | -0.79% | 75,360 |
| Oct 22, 2025 | 233.22 | 235.00 | 230.50 | 233.66 | 229.12 | 0.63% | 70,858 |
| Oct 21, 2025 | 238.25 | 238.63 | 231.47 | 232.19 | 227.68 | -1.82% | 65,098 |