Alexander's Inc. (ALX)
191.75
3.31 (1.76%)
At close: Jan 15, 2025, 2:36 PM
ALX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 185.57 | 190.18 | 184.76 | 188.44 | 2.80 | 1.51% | 8,375 |
| Jan 13, 2025 | 184.96 | 186.70 | 184.96 | 185.64 | -1.24 | -0.66% | 9,812 |
| Jan 10, 2025 | 185.11 | 188.69 | 185.00 | 186.88 | -1.87 | -0.99% | 16,900 |
| Jan 8, 2025 | 189.20 | 189.40 | 185.44 | 188.75 | -0.69 | -0.36% | 16,520 |
| Jan 7, 2025 | 190.02 | 191.60 | 188.00 | 189.44 | -1.91 | -1.00% | 14,300 |
| Jan 6, 2025 | 198.45 | 199.81 | 190.91 | 191.35 | -8.11 | -4.07% | 13,246 |
| Jan 3, 2025 | 199.00 | 200.78 | 198.00 | 199.46 | 3.24 | 1.65% | 16,600 |
| Jan 2, 2025 | 201.57 | 201.57 | 196.22 | 196.22 | -3.84 | -1.92% | 10,100 |
| Dec 31, 2024 | 200.20 | 201.00 | 196.23 | 200.06 | 0.10 | 0.05% | 32,927 |
| Dec 30, 2024 | 197.54 | 200.58 | 196.00 | 199.96 | 1.78 | 0.90% | 12,441 |
| Dec 27, 2024 | 200.50 | 201.15 | 197.86 | 198.18 | -4.12 | -2.04% | 15,749 |
| Dec 26, 2024 | 202.75 | 202.75 | 199.98 | 202.30 | 1.30 | 0.65% | 9,100 |
| Dec 24, 2024 | 200.45 | 201.00 | 197.19 | 201.00 | 1.51 | 0.76% | 4,800 |
| Dec 23, 2024 | 202.39 | 207.90 | 197.00 | 199.49 | -3.40 | -1.68% | 13,900 |
| Dec 20, 2024 | 198.70 | 202.89 | 198.70 | 202.89 | 1.94 | 0.97% | 18,215 |
| Dec 19, 2024 | 205.00 | 205.77 | 200.04 | 200.95 | -0.35 | -0.17% | 17,824 |
| Dec 18, 2024 | 214.47 | 216.90 | 200.16 | 201.30 | -12.04 | -5.64% | 17,392 |
| Dec 17, 2024 | 211.52 | 215.00 | 211.00 | 213.34 | 1.00 | 0.47% | 10,855 |
| Dec 16, 2024 | 212.77 | 215.00 | 211.71 | 212.34 | -0.43 | -0.20% | 7,320 |
| Dec 13, 2024 | 211.00 | 216.40 | 209.70 | 212.77 | 1.92 | 0.91% | 11,527 |
| Dec 12, 2024 | 212.28 | 216.45 | 210.80 | 210.85 | -3.05 | -1.43% | 12,900 |
| Dec 11, 2024 | 215.12 | 217.57 | 212.76 | 213.90 | -0.14 | -0.07% | 53,900 |
| Dec 10, 2024 | 213.86 | 217.65 | 213.27 | 214.04 | -1.92 | -0.89% | 16,500 |
| Dec 9, 2024 | 219.40 | 219.40 | 213.93 | 215.96 | -3.44 | -1.57% | 16,037 |
| Dec 6, 2024 | 222.20 | 222.20 | 217.45 | 219.40 | -0.99 | -0.45% | 11,802 |
| Dec 5, 2024 | 217.83 | 220.39 | 217.50 | 220.39 | -1.33 | -0.60% | 12,504 |
| Dec 4, 2024 | 225.15 | 227.50 | 220.01 | 221.72 | 0.37 | 0.17% | 14,238 |
| Dec 3, 2024 | 226.61 | 226.61 | 219.18 | 221.35 | -4.01 | -1.78% | 8,542 |
| Dec 2, 2024 | 222.81 | 229.35 | 220.93 | 225.36 | 1.75 | 0.78% | 16,700 |
| Nov 29, 2024 | 226.92 | 229.30 | 223.61 | 223.61 | -1.05 | -0.47% | 6,800 |
| Nov 27, 2024 | 223.00 | 226.52 | 223.00 | 224.66 | 6.17 | 2.82% | 10,405 |
| Nov 26, 2024 | 221.83 | 222.65 | 218.49 | 218.49 | -5.40 | -2.41% | 4,500 |
| Nov 25, 2024 | 225.00 | 225.88 | 223.68 | 223.89 | 1.80 | 0.81% | 9,700 |
| Nov 22, 2024 | 221.47 | 226.08 | 220.75 | 222.09 | 2.86 | 1.30% | 11,747 |
| Nov 21, 2024 | 218.66 | 223.63 | 218.66 | 219.23 | 0.57 | 0.26% | 7,900 |
| Nov 20, 2024 | 219.25 | 219.99 | 215.58 | 218.66 | -2.41 | -1.09% | 8,400 |
| Nov 19, 2024 | 217.10 | 221.07 | 217.10 | 221.07 | 3.55 | 1.63% | 4,301 |
| Nov 18, 2024 | 216.00 | 223.00 | 216.00 | 217.52 | 0.37 | 0.17% | 6,715 |
| Nov 15, 2024 | 216.90 | 218.00 | 216.00 | 217.15 | -0.59 | -0.27% | 7,600 |
| Nov 14, 2024 | 223.95 | 223.95 | 215.27 | 217.74 | -3.88 | -1.75% | 7,458 |
| Nov 13, 2024 | 225.20 | 225.34 | 221.62 | 221.62 | -1.93 | -0.86% | 7,200 |
| Nov 12, 2024 | 223.67 | 228.50 | 222.71 | 223.55 | -1.45 | -0.64% | 7,733 |
| Nov 11, 2024 | 230.00 | 233.77 | 224.84 | 225.00 | -5.19 | -2.25% | 12,925 |
| Nov 8, 2024 | 225.64 | 233.17 | 223.10 | 230.19 | -2.03 | -0.87% | 10,821 |
| Nov 7, 2024 | 233.00 | 242.26 | 229.05 | 232.22 | -0.04 | -0.02% | 32,200 |
| Nov 6, 2024 | 236.38 | 238.23 | 230.00 | 232.26 | 2.26 | 0.98% | 24,825 |
| Nov 5, 2024 | 225.00 | 230.00 | 222.00 | 230.00 | 8.36 | 3.77% | 12,100 |
| Nov 4, 2024 | 232.99 | 232.99 | 218.04 | 221.64 | -4.60 | -2.03% | 16,109 |
| Nov 1, 2024 | 229.97 | 231.02 | 224.68 | 226.24 | -0.79 | -0.35% | 9,100 |
| Oct 31, 2024 | 231.59 | 231.86 | 227.03 | 227.03 | -2.97 | -1.29% | 10,832 |