Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
217.74
-3.88 (-1.75%)
Nov 14, 2024, 4:00 PM EST - Market closed
Alexander's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 223.95 | 223.95 | 215.27 | 217.74 | 217.74 | -1.75% | 7,440 |
| Nov 13, 2024 | 225.20 | 225.34 | 221.62 | 221.62 | 221.62 | -0.86% | 7,165 |
| Nov 12, 2024 | 223.67 | 228.50 | 222.71 | 223.55 | 223.55 | -0.64% | 7,733 |
| Nov 11, 2024 | 230.00 | 233.77 | 224.84 | 225.00 | 225.00 | -2.25% | 12,925 |
| Nov 8, 2024 | 225.64 | 233.17 | 223.10 | 230.19 | 230.19 | -0.87% | 10,821 |
| Nov 7, 2024 | 233.00 | 242.26 | 229.05 | 232.22 | 227.77 | -0.02% | 32,183 |
| Nov 6, 2024 | 236.38 | 238.23 | 230.00 | 232.26 | 227.81 | 0.98% | 24,825 |
| Nov 5, 2024 | 225.00 | 230.00 | 222.00 | 230.00 | 225.59 | 3.77% | 12,091 |
| Nov 4, 2024 | 232.99 | 232.99 | 218.04 | 221.64 | 217.39 | -2.03% | 16,109 |
| Nov 1, 2024 | 229.97 | 231.02 | 224.68 | 226.24 | 221.90 | -0.35% | 9,051 |
| Oct 31, 2024 | 231.59 | 231.86 | 227.03 | 227.03 | 222.68 | -1.29% | 10,832 |
| Oct 30, 2024 | 230.32 | 232.10 | 227.70 | 230.00 | 225.59 | 1.01% | 11,115 |
| Oct 29, 2024 | 227.18 | 227.69 | 227.02 | 227.69 | 223.32 | -0.20% | 6,574 |
| Oct 28, 2024 | 227.71 | 228.15 | 227.20 | 228.15 | 223.78 | 1.26% | 4,585 |
| Oct 25, 2024 | 228.60 | 228.60 | 225.31 | 225.31 | 220.99 | -0.61% | 4,974 |
| Oct 24, 2024 | 227.10 | 227.95 | 225.55 | 226.70 | 222.35 | 0.04% | 6,281 |
| Oct 23, 2024 | 227.04 | 227.71 | 225.00 | 226.61 | 222.27 | -1.16% | 12,909 |
| Oct 22, 2024 | 229.47 | 230.87 | 228.71 | 229.28 | 224.88 | 0.14% | 3,809 |
| Oct 21, 2024 | 235.01 | 235.01 | 228.97 | 228.97 | 224.58 | -2.48% | 7,576 |
| Oct 18, 2024 | 232.05 | 236.90 | 229.54 | 234.80 | 230.30 | 2.19% | 14,690 |
| Oct 17, 2024 | 229.23 | 230.16 | 227.65 | 229.77 | 225.36 | -1.37% | 15,427 |
| Oct 16, 2024 | 235.50 | 238.50 | 232.97 | 232.97 | 228.50 | -0.36% | 14,980 |
| Oct 15, 2024 | 230.28 | 234.51 | 230.28 | 233.80 | 229.32 | 1.45% | 9,468 |
| Oct 14, 2024 | 227.21 | 230.45 | 227.01 | 230.45 | 226.03 | 0.89% | 11,029 |
| Oct 11, 2024 | 226.26 | 229.50 | 226.26 | 228.42 | 224.04 | 0.33% | 6,230 |
| Oct 10, 2024 | 229.11 | 229.11 | 225.10 | 227.66 | 223.30 | -1.39% | 10,942 |
| Oct 9, 2024 | 229.43 | 230.87 | 228.05 | 230.87 | 226.44 | 1.12% | 9,156 |
| Oct 8, 2024 | 229.55 | 229.55 | 227.31 | 228.31 | 223.93 | 0.22% | 5,857 |
| Oct 7, 2024 | 229.20 | 235.78 | 227.31 | 227.81 | 223.44 | -1.27% | 17,055 |
| Oct 4, 2024 | 231.01 | 232.16 | 230.21 | 230.73 | 226.31 | 0.65% | 10,122 |
| Oct 3, 2024 | 235.00 | 235.00 | 229.11 | 229.25 | 224.85 | -2.72% | 10,022 |
| Oct 2, 2024 | 237.47 | 237.47 | 235.01 | 235.65 | 231.13 | -1.21% | 9,256 |
| Oct 1, 2024 | 242.90 | 242.90 | 238.24 | 238.53 | 233.96 | -1.58% | 12,724 |
| Sep 30, 2024 | 246.27 | 246.27 | 240.74 | 242.36 | 237.71 | -1.31% | 12,836 |
| Sep 27, 2024 | 239.00 | 251.63 | 237.02 | 245.58 | 240.87 | 3.47% | 39,931 |
| Sep 26, 2024 | 239.81 | 239.81 | 237.00 | 237.34 | 232.79 | -0.57% | 10,364 |
| Sep 25, 2024 | 239.86 | 239.89 | 238.70 | 238.70 | 234.12 | -1.01% | 5,063 |
| Sep 24, 2024 | 241.31 | 244.06 | 240.05 | 241.13 | 236.51 | -0.35% | 13,369 |
| Sep 23, 2024 | 245.66 | 245.93 | 241.00 | 241.97 | 237.33 | -0.84% | 13,581 |
| Sep 20, 2024 | 244.45 | 244.75 | 241.78 | 244.01 | 239.33 | -0.97% | 25,390 |
| Sep 19, 2024 | 248.68 | 248.68 | 244.95 | 246.40 | 241.68 | 0.62% | 12,918 |
| Sep 18, 2024 | 243.14 | 249.03 | 242.80 | 244.87 | 240.18 | 0.59% | 17,336 |
| Sep 17, 2024 | 242.92 | 245.53 | 242.92 | 243.43 | 238.76 | -0.30% | 7,778 |
| Sep 16, 2024 | 246.10 | 247.37 | 241.55 | 244.17 | 239.49 | -0.16% | 8,106 |
| Sep 13, 2024 | 240.38 | 245.00 | 240.38 | 244.55 | 239.86 | 2.80% | 10,288 |
| Sep 12, 2024 | 232.00 | 241.49 | 228.05 | 237.90 | 233.34 | 4.63% | 19,108 |
| Sep 11, 2024 | 228.65 | 228.99 | 224.28 | 227.37 | 223.01 | -1.21% | 9,516 |
| Sep 10, 2024 | 230.00 | 230.46 | 229.05 | 230.15 | 225.74 | -0.29% | 7,069 |
| Sep 9, 2024 | 231.44 | 232.80 | 228.10 | 230.81 | 226.38 | 0.56% | 12,011 |
| Sep 6, 2024 | 232.80 | 232.80 | 228.97 | 229.52 | 225.12 | -0.14% | 7,368 |
| Sep 5, 2024 | 231.00 | 232.46 | 228.31 | 229.84 | 225.43 | 0.38% | 7,572 |
| Sep 4, 2024 | 234.57 | 234.57 | 228.47 | 228.98 | 224.59 | -0.38% | 6,359 |
| Sep 3, 2024 | 229.91 | 231.40 | 220.60 | 229.85 | 225.44 | 0.30% | 6,283 |
| Aug 30, 2024 | 228.64 | 234.58 | 227.05 | 229.16 | 224.77 | 0.13% | 12,684 |
| Aug 29, 2024 | 231.80 | 231.80 | 227.00 | 228.87 | 224.48 | -1.24% | 19,287 |
| Aug 28, 2024 | 237.02 | 237.02 | 231.75 | 231.75 | 227.31 | -1.50% | 12,384 |
| Aug 27, 2024 | 233.54 | 239.40 | 233.54 | 235.29 | 230.78 | -0.15% | 13,906 |
| Aug 26, 2024 | 234.75 | 235.64 | 230.74 | 235.64 | 231.12 | 0.63% | 7,902 |
| Aug 23, 2024 | 229.30 | 234.16 | 229.00 | 234.16 | 229.67 | 3.13% | 7,656 |
| Aug 22, 2024 | 227.00 | 229.40 | 225.42 | 227.06 | 222.71 | -0.06% | 3,416 |
| Aug 21, 2024 | 221.05 | 227.20 | 221.05 | 227.20 | 222.84 | 1.80% | 8,476 |
| Aug 20, 2024 | 222.99 | 224.53 | 222.99 | 223.19 | 218.91 | 0.75% | 11,353 |
| Aug 19, 2024 | 221.11 | 223.74 | 219.18 | 221.53 | 217.28 | -0.17% | 4,309 |
| Aug 16, 2024 | 220.78 | 221.90 | 220.42 | 221.90 | 217.65 | 0.55% | 8,474 |
| Aug 15, 2024 | 219.75 | 223.35 | 219.68 | 220.69 | 216.46 | 2.09% | 10,024 |
| Aug 14, 2024 | 216.60 | 219.98 | 216.18 | 216.18 | 212.04 | -0.63% | 9,426 |
| Aug 13, 2024 | 214.40 | 217.57 | 211.16 | 217.56 | 213.39 | 2.43% | 12,306 |
| Aug 12, 2024 | 216.80 | 216.80 | 212.00 | 212.40 | 208.33 | -3.23% | 4,997 |
| Aug 9, 2024 | 223.70 | 223.70 | 217.65 | 219.49 | 210.82 | -0.48% | 12,915 |
| Aug 8, 2024 | 224.02 | 224.02 | 220.55 | 220.55 | 211.83 | -0.24% | 7,235 |
| Aug 7, 2024 | 221.52 | 225.67 | 220.35 | 221.07 | 212.33 | 1.18% | 10,318 |
| Aug 6, 2024 | 212.78 | 220.22 | 212.78 | 218.49 | 209.86 | 2.98% | 30,469 |
| Aug 5, 2024 | 218.03 | 221.40 | 211.00 | 212.16 | 203.78 | -7.56% | 37,150 |
| Aug 2, 2024 | 230.57 | 230.88 | 221.15 | 229.50 | 220.43 | -2.38% | 9,612 |
| Aug 1, 2024 | 242.30 | 242.30 | 232.91 | 235.09 | 225.80 | -2.98% | 10,567 |
| Jul 31, 2024 | 240.48 | 244.17 | 237.73 | 242.30 | 232.72 | 0.75% | 36,298 |
| Jul 30, 2024 | 240.58 | 241.45 | 239.81 | 240.50 | 231.00 | 0.72% | 8,328 |
| Jul 29, 2024 | 240.09 | 243.32 | 238.30 | 238.77 | 229.33 | -1.79% | 5,154 |
| Jul 26, 2024 | 239.63 | 244.89 | 236.45 | 243.11 | 233.50 | 2.51% | 33,424 |
| Jul 25, 2024 | 239.17 | 242.52 | 237.16 | 237.16 | 227.79 | -0.22% | 23,475 |
| Jul 24, 2024 | 241.90 | 244.51 | 237.51 | 237.69 | 228.30 | -2.12% | 11,145 |
| Jul 23, 2024 | 237.95 | 243.00 | 237.36 | 242.85 | 233.25 | 2.80% | 44,102 |
| Jul 22, 2024 | 236.00 | 238.00 | 233.10 | 236.24 | 226.90 | 0.04% | 8,964 |
| Jul 19, 2024 | 237.25 | 237.25 | 233.46 | 236.14 | 226.81 | -0.31% | 5,243 |
| Jul 18, 2024 | 238.01 | 243.21 | 236.63 | 236.88 | 227.52 | -1.29% | 7,558 |
| Jul 17, 2024 | 234.00 | 241.00 | 234.00 | 239.97 | 230.49 | 2.17% | 13,532 |
| Jul 16, 2024 | 229.63 | 234.97 | 229.63 | 234.88 | 225.60 | 3.09% | 12,593 |
| Jul 15, 2024 | 226.55 | 230.16 | 224.17 | 227.83 | 218.83 | 1.43% | 16,478 |
| Jul 12, 2024 | 225.00 | 225.70 | 219.94 | 224.62 | 215.74 | -0.17% | 12,448 |
| Jul 11, 2024 | 225.00 | 226.00 | 224.31 | 225.00 | 216.11 | - | 24,573 |
| Jul 10, 2024 | 224.80 | 225.00 | 224.12 | 224.99 | 216.10 | 1.00% | 12,877 |
| Jul 9, 2024 | 221.38 | 222.76 | 221.38 | 222.76 | 213.96 | -0.88% | 5,148 |
| Jul 8, 2024 | 224.90 | 225.57 | 223.63 | 224.74 | 215.86 | 0.97% | 16,349 |
| Jul 5, 2024 | 226.23 | 226.23 | 221.10 | 222.57 | 213.77 | -1.67% | 15,700 |
| Jul 3, 2024 | 224.61 | 227.81 | 224.61 | 226.35 | 217.40 | 2.41% | 10,125 |
| Jul 2, 2024 | 216.33 | 222.47 | 216.33 | 221.03 | 212.29 | 1.89% | 5,368 |
| Jul 1, 2024 | 224.00 | 224.00 | 215.63 | 216.93 | 208.36 | -3.53% | 10,893 |
| Jun 28, 2024 | 223.79 | 224.86 | 222.20 | 224.86 | 215.97 | 1.38% | 20,877 |
| Jun 27, 2024 | 220.45 | 222.23 | 219.04 | 221.81 | 213.04 | 0.80% | 13,110 |
| Jun 26, 2024 | 218.47 | 221.53 | 218.00 | 220.05 | 211.35 | 0.72% | 12,762 |