Alexander's Inc. (ALX)
201.41
-2.40 (-1.18%)
At close: Apr 04, 2025, 3:59 PM
200.61
-0.40%
Pre-market: Apr 07, 2025, 04:09 AM EDT
Alexander's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 198.90 | 202.75 | 192.11 | 201.61 | -2.20 | -1.08% | 37,743 |
| Apr 3, 2025 | 207.63 | 210.01 | 202.84 | 203.81 | -9.04 | -4.25% | 30,900 |
| Apr 2, 2025 | 211.28 | 213.15 | 210.05 | 212.85 | 2.15 | 1.02% | 11,451 |
| Apr 1, 2025 | 209.00 | 212.00 | 208.42 | 210.70 | 1.54 | 0.74% | 14,600 |
| Mar 31, 2025 | 211.00 | 211.77 | 208.19 | 209.16 | -1.92 | -0.91% | 22,936 |
| Mar 28, 2025 | 211.47 | 211.47 | 207.89 | 211.08 | -1.32 | -0.62% | 16,438 |
| Mar 27, 2025 | 213.00 | 213.00 | 210.98 | 212.40 | 1.03 | 0.49% | 14,500 |
| Mar 26, 2025 | 209.69 | 212.90 | 209.69 | 211.37 | 1.58 | 0.75% | 12,900 |
| Mar 25, 2025 | 212.61 | 213.02 | 209.33 | 209.79 | -4.35 | -2.03% | 10,000 |
| Mar 24, 2025 | 214.36 | 214.36 | 211.09 | 214.14 | 1.96 | 0.92% | 13,011 |
| Mar 21, 2025 | 212.41 | 214.44 | 212.00 | 212.18 | -2.47 | -1.15% | 15,421 |
| Mar 20, 2025 | 217.02 | 218.40 | 214.65 | 214.65 | -4.55 | -2.08% | 9,537 |
| Mar 19, 2025 | 217.08 | 220.20 | 213.66 | 219.20 | 3.43 | 1.59% | 11,300 |
| Mar 18, 2025 | 212.54 | 216.67 | 211.79 | 215.77 | 5.38 | 2.56% | 11,300 |
| Mar 17, 2025 | 211.70 | 212.32 | 208.97 | 210.39 | -1.97 | -0.93% | 9,200 |
| Mar 14, 2025 | 212.11 | 212.57 | 211.16 | 212.36 | 1.36 | 0.64% | 8,400 |
| Mar 13, 2025 | 209.02 | 211.40 | 209.01 | 211.00 | -0.59 | -0.28% | 70,613 |
| Mar 12, 2025 | 216.09 | 216.09 | 206.71 | 211.59 | -4.47 | -2.07% | 20,901 |
| Mar 11, 2025 | 218.00 | 220.85 | 215.50 | 216.06 | -1.45 | -0.67% | 16,600 |
| Mar 10, 2025 | 216.90 | 219.21 | 216.82 | 217.51 | 0.11 | 0.05% | 9,700 |
| Mar 7, 2025 | 217.90 | 217.90 | 214.54 | 217.40 | 0.44 | 0.20% | 10,400 |
| Mar 6, 2025 | 212.19 | 216.96 | 208.01 | 216.96 | 4.22 | 1.98% | 16,800 |
| Mar 5, 2025 | 210.16 | 213.07 | 209.42 | 212.74 | 1.04 | 0.49% | 15,435 |
| Mar 4, 2025 | 211.81 | 213.98 | 210.14 | 211.70 | -2.42 | -1.13% | 11,100 |
| Mar 3, 2025 | 215.00 | 215.51 | 212.34 | 214.12 | -0.22 | -0.10% | 13,800 |
| Feb 28, 2025 | 215.25 | 216.50 | 213.50 | 214.34 | -1.73 | -0.80% | 28,900 |
| Feb 27, 2025 | 212.42 | 216.38 | 210.02 | 216.07 | 2.14 | 1.00% | 27,463 |
| Feb 26, 2025 | 210.01 | 215.21 | 208.06 | 213.93 | 5.33 | 2.56% | 31,345 |
| Feb 25, 2025 | 205.66 | 209.37 | 205.66 | 208.60 | 4.08 | 1.99% | 6,600 |
| Feb 24, 2025 | 202.77 | 207.97 | 202.77 | 204.52 | 1.74 | 0.86% | 7,900 |
| Feb 21, 2025 | 207.07 | 207.07 | 202.59 | 202.78 | -2.05 | -1.00% | 15,490 |
| Feb 20, 2025 | 203.00 | 207.04 | 202.49 | 204.83 | 0.58 | 0.28% | 15,033 |
| Feb 19, 2025 | 202.00 | 206.00 | 199.78 | 204.25 | 2.23 | 1.10% | 12,900 |
| Feb 18, 2025 | 199.65 | 203.80 | 196.49 | 202.02 | -2.79 | -1.36% | 19,116 |
| Feb 14, 2025 | 205.23 | 207.63 | 203.00 | 204.81 | 0.42 | 0.21% | 17,800 |
| Feb 13, 2025 | 200.10 | 205.02 | 199.00 | 204.39 | 5.37 | 2.70% | 15,000 |
| Feb 12, 2025 | 196.05 | 200.68 | 196.00 | 199.02 | 1.48 | 0.75% | 13,439 |
| Feb 11, 2025 | 190.29 | 199.10 | 190.29 | 197.54 | 5.38 | 2.80% | 20,900 |
| Feb 10, 2025 | 194.98 | 195.02 | 189.48 | 192.16 | -5.91 | -2.98% | 17,100 |
| Feb 7, 2025 | 197.01 | 198.43 | 193.68 | 198.07 | 1.60 | 0.81% | 17,721 |
| Feb 6, 2025 | 194.63 | 197.92 | 193.82 | 196.47 | 1.95 | 1.00% | 17,225 |
| Feb 5, 2025 | 189.21 | 195.78 | 189.21 | 194.52 | 3.79 | 1.99% | 12,421 |
| Feb 4, 2025 | 190.00 | 191.80 | 190.00 | 190.73 | 1.14 | 0.60% | 7,242 |
| Feb 3, 2025 | 186.45 | 190.74 | 186.45 | 189.59 | -0.36 | -0.19% | 14,232 |
| Jan 31, 2025 | 192.21 | 192.47 | 188.87 | 189.95 | -1.70 | -0.89% | 11,400 |
| Jan 30, 2025 | 187.43 | 192.90 | 187.43 | 191.65 | 5.90 | 3.18% | 15,800 |
| Jan 29, 2025 | 190.76 | 192.23 | 185.75 | 185.75 | -5.29 | -2.77% | 5,600 |
| Jan 28, 2025 | 194.85 | 196.38 | 189.91 | 191.04 | -3.83 | -1.97% | 10,541 |
| Jan 27, 2025 | 192.40 | 196.44 | 192.40 | 194.87 | 2.75 | 1.43% | 10,200 |
| Jan 24, 2025 | 190.80 | 192.40 | 189.40 | 192.12 | -0.63 | -0.33% | 8,301 |