Skip to main content
Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
204.98
+2.16 (1.06%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Alexander's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025204.53206.79204.00204.98204.981.06%7,437
Apr 22, 2025218.26218.26202.82202.82202.822.49%10,383
Apr 21, 2025201.00201.00197.04197.89197.89-1.96%7,822
Apr 17, 2025199.53202.50199.53201.85201.851.51%9,833
Apr 16, 2025202.00205.10196.74198.85198.85-2.33%14,759
Apr 15, 2025203.45203.81202.09203.60203.600.67%7,030
Apr 14, 2025202.57204.06198.32202.24202.24-0.54%18,454
Apr 11, 2025202.10204.16196.82203.34203.342.03%10,896
Apr 10, 2025200.00202.05195.37199.29199.29-0.99%13,213
Apr 9, 2025192.11207.00189.05201.29201.294.00%29,716
Apr 8, 2025200.36202.37193.54193.54193.54-1.68%15,138
Apr 7, 2025197.21200.69189.50196.84196.84-2.37%19,589
Apr 4, 2025198.90202.75192.11201.61201.61-1.08%37,813
Apr 3, 2025207.63210.01202.84203.81203.81-4.25%30,865
Apr 2, 2025211.28213.15210.05212.85212.851.02%11,451
Apr 1, 2025209.00212.00208.42210.70210.700.74%14,557
Mar 31, 2025211.00211.77208.19209.16209.16-0.91%22,936
Mar 28, 2025211.47211.47207.89211.08211.08-0.62%16,438
Mar 27, 2025213.00213.00210.98212.40212.400.49%14,473
Mar 26, 2025209.69212.90209.69211.37211.370.75%12,855
Mar 25, 2025212.61213.02209.33209.79209.79-2.03%9,984
Mar 24, 2025214.36214.36211.09214.14214.140.92%13,011
Mar 21, 2025212.41214.44212.00212.18212.18-1.15%15,421
Mar 20, 2025217.02218.40214.65214.65214.65-2.08%9,537
Mar 19, 2025217.08220.20213.66219.20219.201.59%11,262
Mar 18, 2025212.54216.67211.79215.77215.772.56%11,276
Mar 17, 2025211.70212.32208.97210.39210.39-0.93%9,170
Mar 14, 2025212.11212.57211.16212.36212.360.64%8,370
Mar 13, 2025209.03211.40209.01211.00211.00-0.28%70,613
Mar 12, 2025216.09216.09206.71211.59211.59-2.07%20,901
Mar 11, 2025218.00220.85215.50216.06216.06-0.67%16,600
Mar 10, 2025216.90219.21216.82217.51217.510.05%9,692
Mar 7, 2025217.90217.90214.54217.40217.400.20%10,362
Mar 6, 2025212.19216.96208.01216.96216.961.98%16,773
Mar 5, 2025210.16213.07209.42212.74212.740.49%15,435
Mar 4, 2025211.81213.98210.14211.70211.70-1.13%11,089
Mar 3, 2025215.00215.51212.34214.12214.12-0.10%13,777
Feb 28, 2025215.25216.50213.50214.34214.34-0.80%28,876
Feb 27, 2025212.42216.38210.02216.07216.071.00%27,463
Feb 26, 2025210.01215.21208.06213.93213.932.56%31,345
Feb 25, 2025205.66209.37205.66208.60208.601.99%6,580
Feb 24, 2025202.77207.97202.77204.52204.520.86%7,881
Feb 21, 2025207.07207.07202.59202.78202.78-1.00%15,490
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