Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
240.37
+1.43 (0.60%)
At close: Oct 8, 2025, 4:00 PM EDT
240.00
-0.37 (-0.15%)
After-hours: Oct 8, 2025, 4:32 PM EDT
Alexander's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 238.63 | 242.06 | 237.20 | 240.37 | - | 0.60% | 76,524 |
| Oct 7, 2025 | 240.13 | 240.78 | 237.15 | 238.94 | 238.94 | -0.54% | 85,708 |
| Oct 6, 2025 | 244.38 | 245.80 | 238.41 | 240.23 | 240.23 | -1.32% | 88,054 |
| Oct 3, 2025 | 239.70 | 245.15 | 237.25 | 243.45 | 243.45 | 1.76% | 73,425 |
| Oct 2, 2025 | 236.36 | 239.41 | 235.22 | 239.23 | 239.23 | 0.71% | 73,480 |
| Oct 1, 2025 | 234.00 | 239.12 | 232.55 | 237.55 | 237.55 | 1.30% | 83,302 |
| Sep 30, 2025 | 233.87 | 235.91 | 230.79 | 234.49 | 234.49 | 0.49% | 94,227 |
| Sep 29, 2025 | 234.90 | 236.00 | 230.65 | 233.35 | 233.35 | -0.84% | 72,824 |
| Sep 26, 2025 | 238.48 | 241.86 | 235.00 | 235.32 | 235.32 | -0.90% | 90,004 |
| Sep 25, 2025 | 234.22 | 239.00 | 232.00 | 237.45 | 237.45 | 1.44% | 80,934 |
| Sep 24, 2025 | 239.20 | 240.54 | 232.88 | 234.09 | 234.09 | -2.50% | 100,837 |
| Sep 23, 2025 | 233.80 | 240.31 | 233.80 | 240.10 | 240.10 | 2.52% | 77,009 |
| Sep 22, 2025 | 231.47 | 234.36 | 230.26 | 234.20 | 234.20 | 0.82% | 57,015 |
| Sep 19, 2025 | 236.19 | 237.55 | 231.15 | 232.30 | 232.30 | -1.67% | 86,420 |
| Sep 18, 2025 | 233.61 | 237.90 | 233.61 | 236.24 | 236.24 | 1.16% | 73,599 |
| Sep 17, 2025 | 236.14 | 239.99 | 232.22 | 233.53 | 233.53 | -1.11% | 108,724 |
| Sep 16, 2025 | 241.00 | 243.49 | 235.42 | 236.15 | 236.15 | -2.67% | 84,901 |
| Sep 15, 2025 | 244.70 | 246.81 | 241.87 | 242.62 | 242.62 | -0.64% | 73,461 |
| Sep 12, 2025 | 242.94 | 247.42 | 242.45 | 244.19 | 244.19 | -0.44% | 56,444 |
| Sep 11, 2025 | 238.29 | 246.97 | 237.00 | 245.28 | 245.28 | 2.98% | 50,851 |
| Sep 10, 2025 | 237.00 | 239.80 | 236.67 | 238.19 | 238.19 | 0.19% | 40,561 |
| Sep 9, 2025 | 232.60 | 238.02 | 232.45 | 237.73 | 237.73 | 1.22% | 56,345 |
| Sep 8, 2025 | 235.20 | 238.24 | 232.75 | 234.86 | 234.86 | 0.17% | 42,946 |
| Sep 5, 2025 | 232.02 | 236.20 | 230.69 | 234.46 | 234.46 | 1.89% | 48,513 |
| Sep 4, 2025 | 227.79 | 231.05 | 226.28 | 230.10 | 230.10 | 0.97% | 52,993 |
| Sep 3, 2025 | 229.07 | 230.55 | 226.68 | 227.90 | 227.90 | -0.09% | 48,118 |
| Sep 2, 2025 | 229.24 | 231.01 | 227.11 | 228.11 | 228.11 | -0.97% | 30,943 |
| Aug 29, 2025 | 230.68 | 232.84 | 226.89 | 230.34 | 230.34 | -0.06% | 28,061 |
| Aug 28, 2025 | 235.08 | 236.57 | 227.62 | 230.47 | 230.47 | -1.96% | 70,890 |
| Aug 27, 2025 | 229.21 | 235.34 | 229.15 | 235.08 | 235.08 | 1.93% | 37,075 |
| Aug 26, 2025 | 229.08 | 231.78 | 228.85 | 230.64 | 230.64 | 0.23% | 41,550 |
| Aug 25, 2025 | 229.21 | 231.12 | 228.18 | 230.11 | 230.11 | 0.13% | 44,356 |
| Aug 22, 2025 | 223.74 | 230.34 | 223.74 | 229.81 | 229.81 | 3.41% | 26,774 |
| Aug 21, 2025 | 220.12 | 222.99 | 220.00 | 222.24 | 222.24 | 0.15% | 32,443 |
| Aug 20, 2025 | 223.14 | 225.00 | 221.63 | 221.91 | 221.91 | -0.18% | 21,733 |
| Aug 19, 2025 | 220.94 | 223.01 | 220.13 | 222.31 | 222.31 | 1.09% | 27,447 |
| Aug 18, 2025 | 219.09 | 223.40 | 218.75 | 219.91 | 219.91 | 0.55% | 39,631 |
| Aug 15, 2025 | 223.61 | 223.82 | 218.65 | 218.70 | 218.70 | -2.08% | 45,548 |
| Aug 14, 2025 | 224.94 | 225.49 | 221.22 | 223.34 | 223.34 | -1.41% | 58,700 |
| Aug 13, 2025 | 222.78 | 226.54 | 222.07 | 226.54 | 226.54 | 2.37% | 63,252 |
| Aug 12, 2025 | 217.16 | 222.60 | 216.06 | 221.29 | 221.29 | 2.51% | 48,406 |
| Aug 11, 2025 | 218.98 | 219.00 | 210.99 | 215.88 | 215.88 | -3.10% | 56,021 |
| Aug 8, 2025 | 225.50 | 226.00 | 221.57 | 222.79 | 218.24 | -0.98% | 43,952 |
| Aug 7, 2025 | 227.07 | 228.55 | 224.30 | 225.00 | 220.41 | -0.65% | 40,047 |
| Aug 6, 2025 | 224.91 | 228.94 | 223.72 | 226.47 | 221.85 | -0.02% | 71,926 |
| Aug 5, 2025 | 215.01 | 226.58 | 212.67 | 226.51 | 221.89 | 6.14% | 62,120 |
| Aug 4, 2025 | 244.48 | 247.16 | 211.74 | 213.41 | 209.05 | -12.98% | 159,219 |
| Aug 1, 2025 | 248.61 | 250.10 | 245.25 | 245.25 | 240.24 | -2.36% | 51,354 |
| Jul 31, 2025 | 252.41 | 254.62 | 250.80 | 251.19 | 246.06 | -0.46% | 55,094 |
| Jul 30, 2025 | 257.19 | 259.25 | 248.64 | 252.36 | 247.21 | -2.36% | 73,212 |