Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

244.75 -1.65 (-0.67%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 248.68 248.68 244.95 246.40 12,918 +1.53(+0.62%)
Sep 18, 2024 243.14 249.03 242.80 244.87 17,336 +1.44(+0.59%)
Sep 17, 2024 242.92 245.53 242.92 243.43 7,778 -0.74(-0.30%)
Sep 16, 2024 246.10 247.37 241.55 244.17 8,106 -0.38(-0.16%)
Sep 13, 2024 240.38 245.00 240.38 244.55 10,288 +6.65(+2.80%)
Sep 12, 2024 232.00 241.49 228.05 237.90 19,108 +10.53(+4.63%)
Sep 11, 2024 228.65 228.99 224.28 227.37 9,516 -2.78(-1.21%)
Sep 10, 2024 229.99 230.46 229.05 230.15 7,069 -0.66(-0.29%)
Sep 09, 2024 231.44 232.80 228.10 230.81 12,011 +1.29(+0.56%)
Sep 06, 2024 232.80 232.80 228.97 229.52 7,368 -0.32(-0.14%)
Sep 05, 2024 231.00 232.46 228.31 229.84 7,572 +0.86(+0.38%)
Sep 04, 2024 234.57 234.57 228.47 228.98 6,359 -0.87(-0.38%)
Sep 03, 2024 229.91 231.40 220.60 229.85 6,283 +0.69(+0.30%)
Aug 30, 2024 228.64 234.58 227.05 229.16 12,684 +0.29(+0.13%)
Aug 29, 2024 231.80 231.80 227.00 228.87 19,287 -2.88(-1.24%)
Aug 28, 2024 237.02 237.02 231.75 231.75 12,384 -3.54(-1.50%)
Aug 27, 2024 233.54 239.40 233.54 235.29 13,906 -0.35(-0.15%)
Aug 26, 2024 234.75 235.64 230.74 235.64 7,902 +1.48(+0.63%)
Aug 23, 2024 229.30 234.16 229.00 234.16 7,656 +7.10(+3.13%)
Aug 22, 2024 227.00 229.40 225.42 227.06 3,416 -0.14(-0.06%)
Aug 21, 2024 221.05 227.20 221.05 227.20 8,476 +4.01(+1.80%)
Aug 20, 2024 222.99 224.53 222.99 223.19 11,353 +1.66(+0.75%)
Aug 19, 2024 221.11 223.74 219.18 221.53 4,309 -0.37(-0.17%)
Aug 16, 2024 220.78 221.90 220.42 221.90 8,474 +1.21(+0.55%)
Aug 15, 2024 219.75 223.35 219.68 220.69 10,024 +4.51(+2.09%)
Aug 14, 2024 216.60 219.98 216.18 216.18 9,426 -1.38(-0.63%)
Aug 13, 2024 214.40 217.57 211.16 217.56 12,306 +5.16(+2.43%)
Aug 12, 2024 216.80 216.80 212.00 212.40 4,997 -2.59(-1.20%)
Aug 09, 2024 219.11 219.11 213.19 214.99 13,185 -1.04(-0.48%)
Aug 08, 2024 219.43 219.43 216.03 216.03 7,385 -0.51(-0.24%)
Aug 07, 2024 216.98 221.04 215.83 216.54 10,533 +2.53(+1.18%)
Aug 06, 2024 208.42 215.71 208.42 214.01 31,106 +6.20(+2.98%)
Aug 05, 2024 213.56 216.86 206.67 207.81 37,927 -16.98(-7.56%)
Aug 02, 2024 225.84 226.15 222.35 224.79 9,813 -5.48(-2.38%)
Aug 01, 2024 237.33 237.33 228.13 230.27 10,788 -7.06(-2.98%)
Jul 31, 2024 235.55 239.16 232.86 237.33 37,057 +1.76(+0.75%)
Jul 30, 2024 235.65 236.50 234.89 235.57 8,502 +1.69(+0.72%)
Jul 29, 2024 235.17 238.33 233.41 233.88 5,261 -4.25(-1.79%)
Jul 26, 2024 234.72 239.87 231.60 238.13 34,123 +5.83(+2.51%)
Jul 25, 2024 234.27 237.55 232.30 232.30 23,988 -0.52(-0.22%)
Jul 24, 2024 236.94 239.50 232.64 232.82 11,378 -5.05(-2.12%)
Jul 23, 2024 233.07 238.02 232.50 237.87 45,025 +6.47(+2.80%)
Jul 22, 2024 231.16 233.12 228.32 231.40 9,151 +0.10(+0.04%)
Jul 19, 2024 232.39 232.39 228.67 231.30 5,352 -0.72(-0.31%)
Jul 18, 2024 233.13 238.22 231.78 232.02 7,698 -3.03(-1.29%)
Jul 17, 2024 229.20 236.06 229.20 235.05 13,815 +4.99(+2.17%)
Jul 16, 2024 224.92 230.15 224.92 230.06 12,856 +6.91(+3.09%)
Jul 15, 2024 221.91 225.44 219.57 223.16 16,822 +3.14(+1.43%)
Jul 12, 2024 220.39 221.07 215.43 220.01 12,708 -0.37(-0.17%)
Jul 11, 2024 220.39 221.37 219.71 220.39 25,087 +0.01(+0.00%)
Jul 10, 2024 220.19 220.39 219.53 220.38 13,146 +2.18(+1.00%)
Jul 09, 2024 216.84 218.19 216.84 218.19 5,255 -1.94(-0.88%)
Jul 08, 2024 220.29 220.94 219.04 220.13 16,691 +2.12(+0.97%)
Jul 05, 2024 221.59 221.59 216.57 218.01 16,028 -3.70(-1.67%)
Jul 03, 2024 220.00 223.14 220.00 221.71 10,336 +5.21(+2.41%)
Jul 02, 2024 211.90 217.91 211.90 216.50 5,480 +4.02(+1.89%)
Jul 01, 2024 219.41 219.41 211.21 212.48 11,121 -7.77(-3.53%)
Jun 28, 2024 219.20 220.25 217.64 220.25 21,313 +2.99(+1.38%)
Jun 27, 2024 215.93 217.67 214.54 217.26 13,384 +1.72(+0.80%)
Jun 26, 2024 213.99 216.98 213.53 215.54 13,029 +1.54(+0.72%)
Jun 25, 2024 213.97 215.30 213.58 214.00 10,352 +0.30(+0.14%)
Jun 24, 2024 214.51 214.51 209.79 213.70 14,497 -1.16(-0.54%)
Jun 21, 2024 213.61 214.85 212.08 214.85 20,793 +1.24(+0.58%)
Jun 20, 2024 212.97 214.48 211.23 213.61 12,503 +1.92(+0.91%)
Jun 18, 2024 207.80 211.69 207.80 211.69 13,571 +5.00(+2.42%)
Jun 17, 2024 206.82 209.85 205.74 206.69 11,342 -2.18(-1.05%)
Jun 14, 2024 204.94 208.88 204.94 208.88 9,517 -1.23(-0.59%)
Jun 13, 2024 210.98 211.96 209.16 210.11 11,769 -1.12(-0.53%)
Jun 12, 2024 208.25 213.50 206.57 211.23 22,460 +6.56(+3.21%)
Jun 11, 2024 205.96 205.96 204.67 204.67 8,700 -0.51(-0.25%)
Jun 10, 2024 206.53 208.12 205.18 205.18 5,508 -4.13(-1.98%)
Jun 07, 2024 209.47 210.58 207.64 209.31 8,166 +0.80(+0.39%)
Jun 06, 2024 207.62 209.59 207.62 208.51 5,559 +1.75(+0.85%)
Jun 05, 2024 206.43 206.83 205.89 206.75 7,475 -1.13(-0.54%)
Jun 04, 2024 205.14 207.88 205.14 207.88 4,245 -0.52(-0.25%)
Jun 03, 2024 209.34 211.51 208.40 208.40 5,602 +0.55(+0.26%)
May 31, 2024 207.34 210.55 205.55 207.85 13,050 +2.16(+1.05%)
May 30, 2024 204.72 210.05 204.72 205.69 7,469 +0.74(+0.36%)
May 29, 2024 203.54 210.10 203.54 204.95 9,627 +0.11(+0.05%)
May 28, 2024 209.61 209.61 202.76 204.84 10,375 -0.71(-0.35%)
May 24, 2024 206.83 209.61 204.72 205.56 9,426 +0.06(+0.03%)
May 23, 2024 203.74 208.83 203.69 205.50 12,763 +0.98(+0.48%)
May 22, 2024 209.72 210.59 203.99 204.52 12,777 -4.46(-2.13%)
May 21, 2024 209.13 212.51 207.62 208.98 7,033 -0.67(-0.32%)
May 20, 2024 215.48 215.48 208.95 209.64 7,789 -5.52(-2.57%)
May 17, 2024 213.67 217.32 213.53 215.17 8,073 +1.50(+0.70%)
May 16, 2024 215.92 215.92 208.36 213.67 8,483 -0.96(-0.45%)
May 15, 2024 215.25 216.18 214.63 214.63 9,103 +0.99(+0.46%)
May 14, 2024 216.38 216.38 210.61 213.64 6,038 -0.08(-0.04%)
May 13, 2024 218.12 218.12 211.83 213.72 9,966 -4.87(-2.23%)
May 10, 2024 223.13 229.48 218.59 218.59 8,474 -6.49(-2.89%)
May 09, 2024 221.05 226.71 220.96 225.08 15,592 +5.16(+2.35%)
May 08, 2024 218.97 223.46 216.69 219.92 13,736 +2.23(+1.02%)
May 07, 2024 220.10 223.23 217.69 217.69 14,921 -3.85(-1.74%)
May 06, 2024 214.43 227.86 211.36 221.54 26,038 +16.15(+7.86%)
May 03, 2024 211.63 211.63 204.69 205.39 13,993 -3.31(-1.59%)
May 02, 2024 207.60 208.71 203.77 208.71 8,375 +0.28(+0.13%)
May 01, 2024 202.71 208.43 202.71 208.43 11,971 +5.19(+2.55%)
Apr 30, 2024 199.82 205.86 199.82 203.24 5,736 +1.79(+0.89%)
Apr 29, 2024 200.11 202.61 197.90 201.46 6,305 +2.69(+1.35%)
Apr 26, 2024 198.78 200.85 198.77 198.77 11,817 -4.45(-2.19%)
Apr 25, 2024 203.95 206.98 202.17 203.21 5,405 -3.19(-1.55%)
Apr 24, 2024 204.04 208.08 203.66 206.40 9,565 +0.64(+0.31%)
Apr 23, 2024 204.05 207.56 204.05 205.76 3,773 +2.54(+1.25%)
Apr 22, 2024 200.16 204.82 198.97 203.22 8,553 +0.97(+0.48%)
Apr 19, 2024 197.38 202.25 197.38 202.25 9,455 +4.87(+2.47%)
Apr 18, 2024 196.94 198.62 196.94 197.38 8,059 -2.37(-1.19%)
Apr 17, 2024 201.74 201.74 199.48 199.75 4,384 -0.75(-0.37%)
Apr 16, 2024 205.59 205.59 200.06 200.50 6,388 -4.32(-2.11%)
Apr 15, 2024 210.15 210.15 202.19 204.83 5,255 -3.28(-1.58%)
Apr 12, 2024 212.64 212.64 206.81 208.11 12,203 -6.41(-2.99%)
Apr 11, 2024 210.80 215.67 209.91 214.52 6,051 +4.25(+2.02%)
Apr 10, 2024 212.77 212.77 207.51 210.28 15,836 -2.38(-1.12%)
Apr 09, 2024 212.16 215.19 210.34 212.66 9,051 +2.06(+0.98%)
Apr 08, 2024 208.48 210.59 207.24 210.59 7,518 +4.05(+1.96%)
Apr 05, 2024 206.65 207.03 204.87 206.55 20,309 -0.95(-0.46%)
Apr 04, 2024 209.24 209.40 205.49 207.50 7,830 +0.12(+0.06%)
Apr 03, 2024 203.66 207.84 203.66 207.37 7,739 +4.01(+1.97%)
Apr 02, 2024 207.50 207.50 201.64 203.36 7,007 -4.64(-2.23%)
Apr 01, 2024 210.14 211.38 207.08 208.00 12,055 -0.61(-0.29%)
Mar 28, 2024 208.75 209.19 205.65 208.60 7,753 +1.18(+0.57%)
Mar 27, 2024 204.03 207.42 207.42 6,454 +7.35(+3.67%)
Mar 26, 2024 203.24 206.20 200.07 200.07 6,071 -1.48(-0.73%)
Mar 25, 2024 205.46 205.46 201.55 201.55 3,705 -3.91(-1.90%)
Mar 22, 2024 210.18 210.94 205.46 205.46 7,082 -3.78(-1.80%)
Mar 21, 2024 206.74 210.05 206.74 209.24 7,460 +2.39(+1.16%)
Mar 20, 2024 206.63 207.44 206.63 206.84 3,594 +2.88(+1.41%)
Mar 19, 2024 200.25 206.93 200.25 203.96 6,797 +3.96(+1.98%)
Mar 18, 2024 197.58 200.00 197.58 200.00 5,752 +2.84(+1.44%)
Mar 15, 2024 198.44 198.94 196.92 197.16 24,207 -3.29(-1.64%)
Mar 14, 2024 201.89 202.26 199.77 200.46 7,284 -1.43(-0.71%)
Mar 13, 2024 205.73 205.73 200.29 201.89 11,464 -4.53(-2.20%)
Mar 12, 2024 207.87 208.27 206.12 206.42 6,815 -1.08(-0.52%)
Mar 11, 2024 208.88 208.88 207.50 207.50 6,412 -0.34(-0.16%)
Mar 08, 2024 207.35 209.20 206.28 207.84 6,647 +1.48(+0.72%)
Mar 07, 2024 206.55 206.55 205.46 206.35 5,947 -1.99(-0.95%)
Mar 06, 2024 210.26 210.26 204.95 208.34 8,634 +0.14(+0.07%)
Mar 05, 2024 209.52 209.53 208.20 208.20 4,704 -0.99(-0.47%)
Mar 04, 2024 210.88 211.35 208.50 209.19 6,992 -2.29(-1.08%)
Mar 01, 2024 212.58 212.58 210.34 211.48 5,275 -0.88(-0.42%)
Feb 29, 2024 211.35 212.36 209.25 212.36 12,417 +3.11(+1.49%)
Feb 28, 2024 207.14 209.98 207.02 209.25 14,475 +2.82(+1.36%)
Feb 27, 2024 206.86 206.86 206.18 206.43 8,635 +1.15(+0.56%)
Feb 26, 2024 205.75 205.92 201.76 205.28 11,634 -2.23(-1.07%)
Feb 23, 2024 208.43 208.43 206.66 207.51 5,739 -0.92(-0.44%)
Feb 22, 2024 207.56 210.42 204.63 208.43 8,938 +0.49(+0.24%)
Feb 21, 2024 212.61 212.61 207.94 207.94 8,071 -4.33(-2.04%)
Feb 20, 2024 213.22 213.22 210.86 212.27 7,718 -3.17(-1.47%)
Feb 16, 2024 215.45 218.18 214.43 215.44 11,538 -3.63(-1.66%)
Feb 15, 2024 210.60 219.07 210.60 219.07 18,730 +11.51(+5.55%)
Feb 14, 2024 206.71 209.65 206.71 207.56 8,773 +2.78(+1.36%)
Feb 13, 2024 206.22 210.24 204.78 204.78 10,945 -4.56(-2.18%)
Feb 12, 2024 212.90 216.68 207.92 209.34 13,370 -0.01(-0.00%)
Feb 09, 2024 205.14 210.46 203.47 209.35 10,947 +5.09(+2.49%)
Feb 08, 2024 201.62 205.44 201.62 204.26 7,399 +2.11(+1.04%)
Feb 07, 2024 206.13 206.13 200.22 202.16 18,656 -1.71(-0.84%)
Feb 06, 2024 202.03 203.86 202.03 203.86 5,269 +2.26(+1.12%)
Feb 05, 2024 203.38 204.91 200.43 201.60 12,327 -4.72(-2.29%)
Feb 02, 2024 208.40 208.40 205.44 206.32 6,046 -4.48(-2.13%)
Feb 01, 2024 207.26 210.80 205.59 210.80 10,066 +3.74(+1.81%)
Jan 31, 2024 209.62 209.62 207.06 207.06 8,944 -2.56(-1.22%)
Jan 30, 2024 213.85 213.85 209.62 209.62 9,891 -4.14(-1.93%)
Jan 29, 2024 214.46 216.68 211.33 213.76 12,586 -2.73(-1.26%)
Jan 26, 2024 216.67 216.68 216.45 216.49 3,834 +0.56(+0.26%)
Jan 25, 2024 217.84 217.84 213.12 215.93 11,388 +0.13(+0.06%)
Jan 24, 2024 216.68 219.44 215.27 215.80 6,809 +1.37(+0.64%)
Jan 23, 2024 214.43 222.19 210.58 214.43 11,317 +2.16(+1.02%)
Jan 22, 2024 211.78 217.13 211.78 212.27 6,256 +2.16(+1.03%)
Jan 19, 2024 205.61 213.06 205.61 210.12 11,056 +4.68(+2.28%)
Jan 18, 2024 210.84 210.84 205.43 205.43 8,051 -4.87(-2.32%)
Jan 17, 2024 204.91 210.30 204.91 210.30 12,909 +2.41(+1.16%)
Jan 16, 2024 207.24 210.84 197.85 207.89 10,643 +2.04(+0.99%)
Jan 12, 2024 206.67 206.67 203.97 205.85 8,060 +1.57(+0.77%)
Jan 11, 2024 206.08 206.08 199.95 204.27 8,562 -0.27(-0.13%)
Jan 10, 2024 202.37 204.55 199.72 204.55 7,540 +3.22(+1.60%)
Jan 09, 2024 202.31 205.24 200.05 201.32 9,830 -2.97(-1.45%)
Jan 08, 2024 204.30 205.62 203.69 204.29 7,632 -1.47(-0.71%)
Jan 05, 2024 204.64 207.44 204.64 205.76 9,936 +2.30(+1.13%)
Jan 04, 2024 205.05 205.84 201.23 203.46 8,361 +0.27(+0.13%)
Jan 03, 2024 203.42 205.85 201.19 203.19 13,286 -0.46(-0.23%)
Jan 02, 2024 199.72 205.92 199.72 203.65 10,849 +2.45(+1.22%)
Dec 29, 2023 206.04 211.59 201.20 201.20 16,950 -4.02(-1.96%)
Dec 28, 2023 207.02 207.02 204.66 205.23 8,978 -0.07(-0.04%)
Dec 27, 2023 202.55 206.93 201.64 205.30 13,775 +2.84(+1.41%)
Dec 26, 2023 202.76 204.42 202.38 202.46 11,070 +1.00(+0.50%)
Dec 22, 2023 201.54 202.55 200.42 201.46 11,230 +1.74(+0.87%)
Dec 21, 2023 197.56 200.51 195.84 199.72 18,038 +5.43(+2.79%)
Dec 20, 2023 191.25 196.24 191.25 194.29 11,896 +1.16(+0.60%)
Dec 19, 2023 193.37 193.92 192.95 193.13 16,976 +1.34(+0.70%)
Dec 18, 2023 189.69 193.13 188.10 191.79 20,865 +2.90(+1.54%)
Dec 15, 2023 188.42 188.89 183.71 188.89 35,852 -0.09(-0.04%)
Dec 14, 2023 188.18 190.20 187.81 188.97 32,074 +2.87(+1.54%)
Dec 13, 2023 178.24 186.10 178.24 186.10 16,972 +6.76(+3.77%)
Dec 12, 2023 177.59 179.70 177.59 179.34 10,012 +1.37(+0.77%)
Dec 11, 2023 178.09 178.40 176.54 177.97 13,787 -0.09(-0.05%)
Dec 08, 2023 180.84 180.84 177.44 178.06 11,848 -0.88(-0.49%)
Dec 07, 2023 179.00 180.22 178.36 178.93 10,284 -1.44(-0.80%)
Dec 06, 2023 175.13 180.41 173.34 180.37 24,630 +6.38(+3.67%)
Dec 05, 2023 174.03 175.23 172.91 174.00 10,123 -0.73(-0.42%)
Dec 04, 2023 174.89 177.30 173.60 174.73 38,657 +0.05(+0.03%)
Dec 01, 2023 174.28 174.68 172.44 174.68 30,992 +1.38(+0.79%)
Nov 30, 2023 174.06 174.48 172.97 173.31 10,833 +0.53(+0.31%)
Nov 29, 2023 174.17 175.17 172.78 172.78 6,070 +0.76(+0.44%)
Nov 28, 2023 172.39 172.39 172.02 172.02 3,735 -0.84(-0.48%)
Nov 27, 2023 173.62 174.46 172.67 172.85 15,146 -2.54(-1.45%)
Nov 24, 2023 172.84 176.08 172.84 175.40 5,700 +1.17(+0.67%)
Nov 22, 2023 176.78 176.78 173.19 174.23 15,667 -0.34(-0.19%)
Nov 21, 2023 179.94 179.94 174.05 174.57 16,995 -4.65(-2.59%)
Nov 20, 2023 180.84 181.21 177.39 179.22 10,630 -2.79(-1.53%)
Nov 17, 2023 182.88 182.88 182.00 182.00 5,520 +1.33(+0.74%)
Nov 16, 2023 180.88 181.54 180.68 180.68 5,087 -0.57(-0.32%)
Nov 15, 2023 185.88 185.88 180.60 181.25 12,442 -4.63(-2.49%)
Nov 14, 2023 184.81 187.32 182.82 185.88 23,735 +6.25(+3.48%)
Nov 13, 2023 177.77 181.07 177.22 179.63 7,068 -0.85(-0.47%)
Nov 10, 2023 179.82 180.77 178.37 180.48 6,571 +2.26(+1.27%)
Nov 09, 2023 179.47 180.27 177.59 178.22 7,046 -1.40(-0.78%)
Nov 08, 2023 174.98 181.28 173.43 179.62 11,744 +1.22(+0.68%)
Nov 07, 2023 179.58 180.40 176.68 178.40 7,176 -3.36(-1.85%)
Nov 06, 2023 181.18 183.16 180.16 181.77 13,972 -1.49(-0.81%)
Nov 03, 2023 184.40 186.83 182.79 183.26 22,222 +2.51(+1.39%)
Nov 02, 2023 181.67 182.71 179.01 180.75 25,717 +1.60(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.