Alexander's Inc. (ALX)
212.60
-1.74 (-0.81%)
At close: Mar 03, 2025, 3:59 PM
214.12
0.71%
After-hours: Mar 03, 2025, 04:10 PM EST
ALX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 215.00 | 215.51 | 212.34 | 214.12 | -0.22 | -0.10% | 13,758 |
| 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 |
| Jan 23, 2025 | 190.51 | 192.75 | 190.51 | 192.75 | 2.27 | 1.19% | 5,100 |
| Jan 22, 2025 | 196.05 | 196.05 | 190.48 | 190.48 | -4.74 | -2.43% | 7,800 |
| Jan 21, 2025 | 194.00 | 196.39 | 193.24 | 195.22 | 3.16 | 1.65% | 6,200 |
| Jan 17, 2025 | 190.60 | 195.20 | 190.60 | 192.06 | 1.23 | 0.64% | 16,219 |
| Jan 16, 2025 | 189.06 | 190.88 | 189.06 | 190.83 | -0.43 | -0.22% | 6,143 |
| Jan 15, 2025 | 191.27 | 196.00 | 188.04 | 191.26 | 2.82 | 1.50% | 7,900 |
| Jan 14, 2025 | 185.57 | 190.18 | 184.76 | 188.44 | 2.80 | 1.51% | 8,453 |
| 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 |