Australia markets close in 4 hours 35 minutes

Alexander's, Inc. (ALX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.99+0.75 (+0.36%)
At close: 04:00PM EDT
209.99 -0.56 (-0.27%)
After hours: 04:02PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024209.00214.45209.00209.99209.997,300
29 May 2024207.80214.50207.80209.24209.249,400
28 May 2024214.00214.00207.00209.13209.1310,200
24 May 2024211.16214.00209.00209.86209.869,200
23 May 2024208.00213.20207.95209.80209.8012,500
22 May 2024214.11215.00208.26208.80208.8012,500
21 May 2024213.51216.96211.97213.35213.356,900
20 May 2024219.99219.99213.32214.03214.037,600
17 May 2024218.14221.87218.00219.67219.677,900
16 May 2024220.44220.44212.72218.14218.148,300
15 May 2024219.76220.70219.12219.12219.128,900
14 May 2024220.91220.91215.02218.11218.115,900
13 May 2024222.69222.69216.26218.19218.199,800
10 May 2024227.80234.28223.16223.16223.168,300
10 May 20244.5 Dividend
09 May 2024230.10235.99230.00234.29229.7915,000
08 May 2024227.93232.60225.56228.92224.5213,200
07 May 2024229.11232.37226.60226.60222.2514,300
06 May 2024223.20237.18220.01230.61226.1825,000
03 May 2024220.29220.29213.07213.80209.6913,400
02 May 2024216.10217.25212.11217.25213.088,000
01 May 2024211.01216.96211.01216.96212.7911,500
30 Apr 2024208.00214.28208.00211.56207.505,500
29 Apr 2024208.30210.90206.00209.70205.676,100
26 Apr 2024206.92209.07206.90206.90202.9311,400
25 Apr 2024212.30215.45210.44211.53207.475,200
24 Apr 2024212.39216.60212.00214.85210.729,200
23 Apr 2024212.40216.05212.40214.18210.073,600
22 Apr 2024208.35213.20207.11211.54207.488,200
19 Apr 2024205.46210.53205.46210.53206.499,100
18 Apr 2024205.00206.75205.00205.46201.517,700
17 Apr 2024210.00210.00207.64207.93203.944,200
16 Apr 2024214.00214.00208.24208.71204.706,100
15 Apr 2024218.75218.75210.47213.21209.115,000
12 Apr 2024221.34221.34215.27216.63212.4711,700
11 Apr 2024219.43224.50218.50223.30219.015,800
10 Apr 2024221.48221.48216.00218.88214.6815,200
09 Apr 2024220.84224.00218.95221.36217.118,700
08 Apr 2024217.01219.21215.72219.21215.007,200
05 Apr 2024215.11215.50213.25215.00210.8719,500
04 Apr 2024217.80217.97213.90215.99211.847,500
03 Apr 2024211.99216.35211.99215.86211.717,400
02 Apr 2024215.99215.99209.89211.68207.616,700
01 Apr 2024218.74220.03215.55216.51212.3511,600
28 Mar 2024217.29217.75214.07217.14212.977,400
27 Mar 2024212.38215.91212.38215.91211.766,200
26 Mar 2024211.56214.64208.26208.26204.265,800
25 Mar 2024213.87213.87209.80209.80205.773,600
22 Mar 2024218.78219.57213.87213.87209.766,800
21 Mar 2024215.20218.65215.20217.80213.627,200
20 Mar 2024215.09215.93215.09215.31211.173,500
19 Mar 2024208.44215.40208.44212.31208.236,500
18 Mar 2024205.67208.19205.67208.19204.195,500
15 Mar 2024206.56207.08204.98205.23201.2923,300
14 Mar 2024210.15210.54207.95208.66204.657,000
13 Mar 2024214.15214.15208.49210.15206.1111,000
12 Mar 2024216.38216.79214.55214.87210.746,500
11 Mar 2024217.43217.43215.99215.99211.846,200
08 Mar 2024215.84217.76214.72216.34212.186,400
07 Mar 2024215.00215.00213.87214.80210.675,700
06 Mar 2024218.87218.87213.34216.87212.708,300
05 Mar 2024218.09218.10216.72216.72212.564,500
04 Mar 2024219.51220.00217.03217.75213.576,700
01 Mar 2024221.28221.28218.95220.13215.905,000
29 Feb 2024220.00221.05217.81221.05216.8011,900
28 Feb 2024215.62218.57215.49217.81213.6313,900
27 Feb 2024215.33215.33214.62214.88210.758,300
26 Feb 2024214.17214.35210.02213.68209.5811,200
23 Feb 2024216.96216.96215.12216.00211.855,500
22 Feb 2024216.05219.03213.01216.96212.798,600
21 Feb 2024221.31221.31216.45216.45212.297,800
20 Feb 2024221.95221.95219.49220.96216.727,400
16 Feb 2024224.27227.11223.21224.26219.9511,100
16 Feb 20244.5 Dividend
15 Feb 2024223.55232.54223.55232.54223.6617,600
14 Feb 2024219.42222.54219.42220.32211.918,300
13 Feb 2024218.90223.16217.37217.37209.0710,300
12 Feb 2024225.99230.00220.70222.21213.7212,600
09 Feb 2024217.75223.40215.98222.22213.7310,300
08 Feb 2024214.01218.07214.01216.82208.547,000
07 Feb 2024218.80218.80212.53214.58206.3917,600
06 Feb 2024214.45216.39214.45216.39208.135,000
05 Feb 2024215.88217.50212.75213.99205.8211,600
02 Feb 2024221.21221.21218.07219.00210.645,700
01 Feb 2024220.00223.76218.23223.76215.229,500
31 Jan 2024222.51222.51219.79219.79211.408,400
30 Jan 2024227.00227.00222.51222.51214.019,300
29 Jan 2024227.64230.00224.32226.90218.2411,900
26 Jan 2024229.99230.00229.75229.80221.023,600
25 Jan 2024231.23231.23226.22229.20220.4510,700
24 Jan 2024230.00232.93228.50229.06220.316,400
23 Jan 2024227.61235.85223.52227.61218.9210,700
22 Jan 2024224.80230.48224.80225.32216.725,900
19 Jan 2024218.25226.16218.25223.03214.5110,400
18 Jan 2024223.80223.80218.06218.06209.737,600
17 Jan 2024217.51223.23217.51223.23214.7112,200
16 Jan 2024219.98223.80210.01220.67212.2410,000
12 Jan 2024219.37219.37216.51218.50210.167,600
11 Jan 2024218.75218.75212.24216.83208.558,100
10 Jan 2024214.81217.12212.00217.12208.837,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...