Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
230.95
-5.68 (-2.40%)
At close: Oct 28, 2025, 4:00 PM EDT
231.11
+0.16 (0.07%)
Pre-market: Oct 29, 2025, 6:01 AM EDT
Alexander's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 236.87 | 237.40 | 228.33 | 230.95 | 230.95 | -2.40% | 74,880 |
| Oct 27, 2025 | 235.95 | 238.16 | 230.98 | 236.63 | 236.63 | 0.89% | 78,754 |
| Oct 24, 2025 | 233.63 | 236.99 | 231.99 | 234.54 | 234.54 | 1.18% | 75,613 |
| Oct 23, 2025 | 233.22 | 236.70 | 228.45 | 231.81 | 231.81 | -0.79% | 75,360 |
| Oct 22, 2025 | 233.22 | 235.00 | 230.50 | 233.66 | 233.66 | 0.63% | 70,858 |
| Oct 21, 2025 | 238.25 | 238.63 | 231.47 | 232.19 | 232.19 | -1.82% | 65,098 |
| Oct 20, 2025 | 238.09 | 238.52 | 233.25 | 236.50 | 236.50 | 0.27% | 67,416 |
| Oct 17, 2025 | 231.48 | 236.03 | 229.00 | 235.87 | 235.87 | 1.54% | 79,910 |
| Oct 16, 2025 | 236.46 | 240.84 | 231.37 | 232.30 | 232.30 | -1.95% | 88,086 |
| Oct 15, 2025 | 233.47 | 239.00 | 232.58 | 236.91 | 236.91 | 1.69% | 94,211 |
| Oct 14, 2025 | 232.39 | 233.76 | 228.05 | 232.97 | 232.97 | 0.27% | 67,939 |
| Oct 13, 2025 | 231.95 | 236.15 | 230.36 | 232.34 | 232.34 | 1.51% | 91,216 |
| Oct 10, 2025 | 238.09 | 241.65 | 228.41 | 228.88 | 228.88 | -4.14% | 91,382 |
| Oct 9, 2025 | 241.91 | 243.60 | 235.98 | 238.77 | 238.77 | -0.67% | 117,251 |
| Oct 8, 2025 | 238.63 | 242.06 | 237.20 | 240.37 | 240.37 | 0.60% | 76,644 |
| 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 |