Canada markets closed

Alexander's, Inc. (ALX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
210.53+5.07 (+2.47%)
At close: 04:00PM EDT
210.53 +2.13 (+1.02%)
After hours: 04:03PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024205.46210.53205.46210.53210.539,100
Apr 18, 2024205.00206.75205.00205.46205.467,700
Apr 17, 2024210.00210.00207.64207.93207.934,200
Apr 16, 2024214.00214.00208.24208.71208.716,100
Apr 15, 2024218.75218.75210.47213.21213.215,000
Apr 12, 2024221.34221.34215.27216.63216.6311,700
Apr 11, 2024219.43224.50218.50223.30223.305,800
Apr 10, 2024221.48221.48216.00218.88218.8815,200
Apr 09, 2024220.84224.00218.95221.36221.368,700
Apr 08, 2024217.01219.21215.72219.21219.217,200
Apr 05, 2024215.11215.50213.25215.00215.0019,500
Apr 04, 2024217.80217.97213.90215.99215.997,500
Apr 03, 2024211.99216.35211.99215.86215.867,400
Apr 02, 2024215.99215.99209.89211.68211.686,700
Apr 01, 2024218.74220.03215.55216.51216.5111,600
Mar 28, 2024217.29217.75214.07217.14217.147,400
Mar 27, 2024212.38215.91212.38215.91215.916,200
Mar 26, 2024211.56214.64208.26208.26208.265,800
Mar 25, 2024213.87213.87209.80209.80209.803,600
Mar 22, 2024218.78219.57213.87213.87213.876,800
Mar 21, 2024215.20218.65215.20217.80217.807,200
Mar 20, 2024215.09215.93215.09215.31215.313,500
Mar 19, 2024208.44215.40208.44212.31212.316,500
Mar 18, 2024205.67208.19205.67208.19208.195,500
Mar 15, 2024206.56207.08204.98205.23205.2323,300
Mar 14, 2024210.15210.54207.95208.66208.667,000
Mar 13, 2024214.15214.15208.49210.15210.1511,000
Mar 12, 2024216.38216.79214.55214.87214.876,500
Mar 11, 2024217.43217.43215.99215.99215.996,200
Mar 08, 2024215.84217.76214.72216.34216.346,400
Mar 07, 2024215.00215.00213.87214.80214.805,700
Mar 06, 2024218.87218.87213.34216.87216.878,300
Mar 05, 2024218.09218.10216.72216.72216.724,500
Mar 04, 2024219.51220.00217.03217.75217.756,700
Mar 01, 2024221.28221.28218.95220.13220.135,000
Feb 29, 2024220.00221.05217.81221.05221.0511,900
Feb 28, 2024215.62218.57215.49217.81217.8113,900
Feb 27, 2024215.33215.33214.62214.88214.888,300
Feb 26, 2024214.17214.35210.02213.68213.6811,200
Feb 23, 2024216.96216.96215.12216.00216.005,500
Feb 22, 2024216.05219.03213.01216.96216.968,600
Feb 21, 2024221.31221.31216.45216.45216.457,800
Feb 20, 2024221.95221.95219.49220.96220.967,400
Feb 16, 2024224.27227.11223.21224.26224.2611,100
Feb 16, 20244.5 Dividend
Feb 15, 2024223.55232.54223.55232.54228.0417,600
Feb 14, 2024219.42222.54219.42220.32216.068,300
Feb 13, 2024218.90223.16217.37217.37213.1610,300
Feb 12, 2024225.99230.00220.70222.21217.9112,600
Feb 09, 2024217.75223.40215.98222.22217.9210,300
Feb 08, 2024214.01218.07214.01216.82212.627,000
Feb 07, 2024218.80218.80212.53214.58210.4317,600
Feb 06, 2024214.45216.39214.45216.39212.205,000
Feb 05, 2024215.88217.50212.75213.99209.8511,600
Feb 02, 2024221.21221.21218.07219.00214.765,700
Feb 01, 2024220.00223.76218.23223.76219.439,500
Jan 31, 2024222.51222.51219.79219.79215.548,400
Jan 30, 2024227.00227.00222.51222.51218.209,300
Jan 29, 2024227.64230.00224.32226.90222.5111,900
Jan 26, 2024229.99230.00229.75229.80225.353,600
Jan 25, 2024231.23231.23226.22229.20224.7610,700
Jan 24, 2024230.00232.93228.50229.06224.636,400
Jan 23, 2024227.61235.85223.52227.61223.2110,700
Jan 22, 2024224.80230.48224.80225.32220.965,900
Jan 19, 2024218.25226.16218.25223.03218.7110,400
Jan 18, 2024223.80223.80218.06218.06213.847,600
Jan 17, 2024217.51223.23217.51223.23218.9112,200
Jan 16, 2024219.98223.80210.01220.67216.4010,000
Jan 12, 2024219.37219.37216.51218.50214.277,600
Jan 11, 2024218.75218.75212.24216.83212.638,100
Jan 10, 2024214.81217.12212.00217.12212.927,100
Jan 09, 2024214.74217.85212.35213.70209.569,300
Jan 08, 2024216.86218.26216.21216.85212.657,200
Jan 05, 2024217.22220.19217.22218.41214.189,400
Jan 04, 2024217.65218.49213.60215.97211.797,900
Jan 03, 2024215.92218.50213.56215.68211.5112,500
Jan 02, 2024212.00218.58212.00216.17211.9910,200
Dec 29, 2023218.70224.60213.57213.57209.4416,000
Dec 28, 2023219.74219.74217.24217.84213.628,500
Dec 27, 2023215.00219.65214.03217.92213.7013,000
Dec 26, 2023215.22216.98214.82214.90210.7410,400
Dec 22, 2023213.93215.00212.74213.84209.7010,600
Dec 21, 2023209.70212.83207.88211.99207.8917,000
Dec 20, 2023203.00208.30203.00206.23202.2411,200
Dec 19, 2023205.25205.84204.81205.00201.0316,000
Dec 18, 2023201.35205.00199.66203.58199.6419,700
Dec 15, 2023200.00200.50195.00200.50196.6233,800
Dec 14, 2023199.75201.90199.35200.59196.7130,200
Dec 13, 2023189.20197.54189.20197.54193.7216,000
Dec 12, 2023188.50190.75188.50190.36186.689,400
Dec 11, 2023189.04189.36187.39188.91185.2513,000
Dec 08, 2023191.95191.95188.35189.00185.3411,200
Dec 07, 2023190.00191.30189.32189.93186.259,700
Dec 06, 2023185.90191.50184.00191.46187.7523,200
Dec 05, 2023184.73186.00183.54184.69181.129,500
Dec 04, 2023185.64188.20184.27185.47181.8836,400
Dec 01, 2023184.99185.42183.04185.42181.8329,200
Nov 30, 2023184.76185.20183.60183.96180.4010,200
Nov 29, 2023184.88185.94183.40183.40179.855,700
Nov 28, 2023182.99182.99182.59182.59179.063,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...