Alexander's, Inc. (ALX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 216.10 | 216.10 | 212.11 | 212.11 | 212.11 | 2,198 |
| 01 May 2024 | 211.01 | 216.96 | 211.01 | 216.96 | 216.96 | 11,500 |
| 30 Apr 2024 | 208.00 | 214.28 | 208.00 | 211.56 | 211.56 | 5,500 |
| 29 Apr 2024 | 208.30 | 210.90 | 206.00 | 209.70 | 209.70 | 6,100 |
| 26 Apr 2024 | 206.92 | 209.07 | 206.90 | 206.90 | 206.90 | 11,400 |
| 25 Apr 2024 | 212.30 | 215.45 | 210.44 | 211.53 | 211.53 | 5,200 |
| 24 Apr 2024 | 212.39 | 216.60 | 212.00 | 214.85 | 214.85 | 9,200 |
| 23 Apr 2024 | 212.40 | 216.05 | 212.40 | 214.18 | 214.18 | 3,600 |
| 22 Apr 2024 | 208.35 | 213.20 | 207.11 | 211.54 | 211.54 | 8,200 |
| 19 Apr 2024 | 205.46 | 210.53 | 205.46 | 210.53 | 210.53 | 9,100 |
| 18 Apr 2024 | 205.00 | 206.75 | 205.00 | 205.46 | 205.46 | 7,700 |
| 17 Apr 2024 | 210.00 | 210.00 | 207.64 | 207.93 | 207.93 | 4,200 |
| 16 Apr 2024 | 214.00 | 214.00 | 208.24 | 208.71 | 208.71 | 6,100 |
| 15 Apr 2024 | 218.75 | 218.75 | 210.47 | 213.21 | 213.21 | 5,000 |
| 12 Apr 2024 | 221.34 | 221.34 | 215.27 | 216.63 | 216.63 | 11,700 |
| 11 Apr 2024 | 219.43 | 224.50 | 218.50 | 223.30 | 223.30 | 5,800 |
| 10 Apr 2024 | 221.48 | 221.48 | 216.00 | 218.88 | 218.88 | 15,200 |
| 09 Apr 2024 | 220.84 | 224.00 | 218.95 | 221.36 | 221.36 | 8,700 |
| 08 Apr 2024 | 217.01 | 219.21 | 215.72 | 219.21 | 219.21 | 7,200 |
| 05 Apr 2024 | 215.11 | 215.50 | 213.25 | 215.00 | 215.00 | 19,500 |
| 04 Apr 2024 | 217.80 | 217.97 | 213.90 | 215.99 | 215.99 | 7,500 |
| 03 Apr 2024 | 211.99 | 216.35 | 211.99 | 215.86 | 215.86 | 7,400 |
| 02 Apr 2024 | 215.99 | 215.99 | 209.89 | 211.68 | 211.68 | 6,700 |
| 01 Apr 2024 | 218.74 | 220.03 | 215.55 | 216.51 | 216.51 | 11,600 |
| 28 Mar 2024 | 217.29 | 217.75 | 214.07 | 217.14 | 217.14 | 7,400 |
| 27 Mar 2024 | 212.38 | 215.91 | 212.38 | 215.91 | 215.91 | 6,200 |
| 26 Mar 2024 | 211.56 | 214.64 | 208.26 | 208.26 | 208.26 | 5,800 |
| 25 Mar 2024 | 213.87 | 213.87 | 209.80 | 209.80 | 209.80 | 3,600 |
| 22 Mar 2024 | 218.78 | 219.57 | 213.87 | 213.87 | 213.87 | 6,800 |
| 21 Mar 2024 | 215.20 | 218.65 | 215.20 | 217.80 | 217.80 | 7,200 |
| 20 Mar 2024 | 215.09 | 215.93 | 215.09 | 215.31 | 215.31 | 3,500 |
| 19 Mar 2024 | 208.44 | 215.40 | 208.44 | 212.31 | 212.31 | 6,500 |
| 18 Mar 2024 | 205.67 | 208.19 | 205.67 | 208.19 | 208.19 | 5,500 |
| 15 Mar 2024 | 206.56 | 207.08 | 204.98 | 205.23 | 205.23 | 23,300 |
| 14 Mar 2024 | 210.15 | 210.54 | 207.95 | 208.66 | 208.66 | 7,000 |
| 13 Mar 2024 | 214.15 | 214.15 | 208.49 | 210.15 | 210.15 | 11,000 |
| 12 Mar 2024 | 216.38 | 216.79 | 214.55 | 214.87 | 214.87 | 6,500 |
| 11 Mar 2024 | 217.43 | 217.43 | 215.99 | 215.99 | 215.99 | 6,200 |
| 08 Mar 2024 | 215.84 | 217.76 | 214.72 | 216.34 | 216.34 | 6,400 |
| 07 Mar 2024 | 215.00 | 215.00 | 213.87 | 214.80 | 214.80 | 5,700 |
| 06 Mar 2024 | 218.87 | 218.87 | 213.34 | 216.87 | 216.87 | 8,300 |
| 05 Mar 2024 | 218.09 | 218.10 | 216.72 | 216.72 | 216.72 | 4,500 |
| 04 Mar 2024 | 219.51 | 220.00 | 217.03 | 217.75 | 217.75 | 6,700 |
| 01 Mar 2024 | 221.28 | 221.28 | 218.95 | 220.13 | 220.13 | 5,000 |
| 29 Feb 2024 | 220.00 | 221.05 | 217.81 | 221.05 | 221.05 | 11,900 |
| 28 Feb 2024 | 215.62 | 218.57 | 215.49 | 217.81 | 217.81 | 13,900 |
| 27 Feb 2024 | 215.33 | 215.33 | 214.62 | 214.88 | 214.88 | 8,300 |
| 26 Feb 2024 | 214.17 | 214.35 | 210.02 | 213.68 | 213.68 | 11,200 |
| 23 Feb 2024 | 216.96 | 216.96 | 215.12 | 216.00 | 216.00 | 5,500 |
| 22 Feb 2024 | 216.05 | 219.03 | 213.01 | 216.96 | 216.96 | 8,600 |
| 21 Feb 2024 | 221.31 | 221.31 | 216.45 | 216.45 | 216.45 | 7,800 |
| 20 Feb 2024 | 221.95 | 221.95 | 219.49 | 220.96 | 220.96 | 7,400 |
| 16 Feb 2024 | 224.27 | 227.11 | 223.21 | 224.26 | 224.26 | 11,100 |
| 16 Feb 2024 | 4.5 Dividend | |||||
| 15 Feb 2024 | 223.55 | 232.54 | 223.55 | 232.54 | 228.04 | 17,600 |
| 14 Feb 2024 | 219.42 | 222.54 | 219.42 | 220.32 | 216.06 | 8,300 |
| 13 Feb 2024 | 218.90 | 223.16 | 217.37 | 217.37 | 213.16 | 10,300 |
| 12 Feb 2024 | 225.99 | 230.00 | 220.70 | 222.21 | 217.91 | 12,600 |
| 09 Feb 2024 | 217.75 | 223.40 | 215.98 | 222.22 | 217.92 | 10,300 |
| 08 Feb 2024 | 214.01 | 218.07 | 214.01 | 216.82 | 212.62 | 7,000 |
| 07 Feb 2024 | 218.80 | 218.80 | 212.53 | 214.58 | 210.43 | 17,600 |
| 06 Feb 2024 | 214.45 | 216.39 | 214.45 | 216.39 | 212.20 | 5,000 |
| 05 Feb 2024 | 215.88 | 217.50 | 212.75 | 213.99 | 209.85 | 11,600 |
| 02 Feb 2024 | 221.21 | 221.21 | 218.07 | 219.00 | 214.76 | 5,700 |
| 01 Feb 2024 | 220.00 | 223.76 | 218.23 | 223.76 | 219.43 | 9,500 |
| 31 Jan 2024 | 222.51 | 222.51 | 219.79 | 219.79 | 215.54 | 8,400 |
| 30 Jan 2024 | 227.00 | 227.00 | 222.51 | 222.51 | 218.20 | 9,300 |
| 29 Jan 2024 | 227.64 | 230.00 | 224.32 | 226.90 | 222.51 | 11,900 |
| 26 Jan 2024 | 229.99 | 230.00 | 229.75 | 229.80 | 225.35 | 3,600 |
| 25 Jan 2024 | 231.23 | 231.23 | 226.22 | 229.20 | 224.76 | 10,700 |
| 24 Jan 2024 | 230.00 | 232.93 | 228.50 | 229.06 | 224.63 | 6,400 |
| 23 Jan 2024 | 227.61 | 235.85 | 223.52 | 227.61 | 223.21 | 10,700 |
| 22 Jan 2024 | 224.80 | 230.48 | 224.80 | 225.32 | 220.96 | 5,900 |
| 19 Jan 2024 | 218.25 | 226.16 | 218.25 | 223.03 | 218.71 | 10,400 |
| 18 Jan 2024 | 223.80 | 223.80 | 218.06 | 218.06 | 213.84 | 7,600 |
| 17 Jan 2024 | 217.51 | 223.23 | 217.51 | 223.23 | 218.91 | 12,200 |
| 16 Jan 2024 | 219.98 | 223.80 | 210.01 | 220.67 | 216.40 | 10,000 |
| 12 Jan 2024 | 219.37 | 219.37 | 216.51 | 218.50 | 214.27 | 7,600 |
| 11 Jan 2024 | 218.75 | 218.75 | 212.24 | 216.83 | 212.63 | 8,100 |
| 10 Jan 2024 | 214.81 | 217.12 | 212.00 | 217.12 | 212.92 | 7,100 |
| 09 Jan 2024 | 214.74 | 217.85 | 212.35 | 213.70 | 209.56 | 9,300 |
| 08 Jan 2024 | 216.86 | 218.26 | 216.21 | 216.85 | 212.65 | 7,200 |
| 05 Jan 2024 | 217.22 | 220.19 | 217.22 | 218.41 | 214.18 | 9,400 |
| 04 Jan 2024 | 217.65 | 218.49 | 213.60 | 215.97 | 211.79 | 7,900 |
| 03 Jan 2024 | 215.92 | 218.50 | 213.56 | 215.68 | 211.51 | 12,500 |
| 02 Jan 2024 | 212.00 | 218.58 | 212.00 | 216.17 | 211.99 | 10,200 |
| 29 Dec 2023 | 218.70 | 224.60 | 213.57 | 213.57 | 209.44 | 16,000 |
| 28 Dec 2023 | 219.74 | 219.74 | 217.24 | 217.84 | 213.62 | 8,500 |
| 27 Dec 2023 | 215.00 | 219.65 | 214.03 | 217.92 | 213.70 | 13,000 |
| 26 Dec 2023 | 215.22 | 216.98 | 214.82 | 214.90 | 210.74 | 10,400 |
| 22 Dec 2023 | 213.93 | 215.00 | 212.74 | 213.84 | 209.70 | 10,600 |
| 21 Dec 2023 | 209.70 | 212.83 | 207.88 | 211.99 | 207.89 | 17,000 |
| 20 Dec 2023 | 203.00 | 208.30 | 203.00 | 206.23 | 202.24 | 11,200 |
| 19 Dec 2023 | 205.25 | 205.84 | 204.81 | 205.00 | 201.03 | 16,000 |
| 18 Dec 2023 | 201.35 | 205.00 | 199.66 | 203.58 | 199.64 | 19,700 |
| 15 Dec 2023 | 200.00 | 200.50 | 195.00 | 200.50 | 196.62 | 33,800 |
| 14 Dec 2023 | 199.75 | 201.90 | 199.35 | 200.59 | 196.71 | 30,200 |
| 13 Dec 2023 | 189.20 | 197.54 | 189.20 | 197.54 | 193.72 | 16,000 |
| 12 Dec 2023 | 188.50 | 190.75 | 188.50 | 190.36 | 186.68 | 9,400 |
| 11 Dec 2023 | 189.04 | 189.36 | 187.39 | 188.91 | 185.25 | 13,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.