Dark

ALX
Alexander's Inc.
stock NYSE

At Close

Nov 19, 2025 3:59:51 PM EST

209.21USD-2.071%(-4.42)26,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 17, 2025 8:36:30 AM EST

216.52USD+1.353%(+2.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-19	213.460000	213.4600	209.0000	209.2100	-2.069%	26,975	0.000%
2025-11-18	210.440000	214.0000	209.4002	213.6300	+1.069%	33,485	-2.069%
2025-11-17	216.810000	216.8100	210.7950	211.3700	-2.379%	185,850	-1.022%
2025-11-14	217.150000	218.9000	215.2700	216.5200	-0.747%	30,127	-3.376%
2025-11-13	221.480000	225.0550	215.7350	218.1500	-1.223%	25,075	-4.098%
2025-11-12	223.890000	224.9000	220.8500	220.8500	-1.731%	35,584	-5.271%
2025-11-11	221.560000	226.1700	221.5600	224.7400	+0.930%	53,016	-6.910%
2025-11-10	228.140000	228.4150	222.2200	222.6700	-3.918%	27,871	-6.045%
2025-11-07	226.170000	234.4046	223.8500	231.7500	+1.649%	49,634	-9.726%
2025-11-06	231.230000	233.8500	227.9900	227.9900	-2.096%	51,469	-8.237%
2025-11-05	228.040000	240.0000	225.4200	232.8700	+1.544%	113,405	-10.160%
2025-11-04	225.270000	231.8300	222.4800	229.3300	+2.147%	184,900	-8.773%
2025-11-03	219.270000	226.0000	213.4401	224.5100	+1.620%	41,502	-6.815%
2025-10-31	218.590000	222.1800	214.9795	220.9300	+1.094%	62,954	-5.305%
2025-10-30	222.420000	223.3600	217.3759	218.5400	-2.004%	31,813	-4.269%
2025-10-29	230.100000	231.9000	222.5000	223.0100	-3.438%	51,933	-6.188%
2025-10-28	236.870000	237.4000	228.3250	230.9500	-2.400%	74,880	-9.413%
2025-10-27	235.950000	238.1550	230.9750	236.6300	+0.891%	78,754	-11.588%
2025-10-24	233.630000	236.9900	231.9900	234.5400	+1.178%	75,613	-10.800%
2025-10-23	233.220000	236.6950	228.4500	231.8100	-0.792%	75,360	-9.749%
2025-10-22	233.220000	235.0000	230.5000	233.6600	+0.633%	70,858	-10.464%
2025-10-21	238.250000	238.6300	231.4700	232.1900	-1.822%	65,098	-9.897%
2025-10-20	238.090000	238.5200	233.2500	236.5000	+0.267%	67,416	-11.539%
2025-10-17	231.480000	236.0300	229.0000	235.8700	+1.537%	79,910	-11.303%
2025-10-16	236.460000	240.8350	231.3700	232.3000	-1.946%	88,086	-9.940%
2025-10-15	233.470000	239.0000	232.5800	236.9100	+1.691%	94,211	-11.692%
2025-10-14	232.390000	233.7600	228.0500	232.9700	+0.271%	67,939	-10.199%
2025-10-13	231.950000	236.1500	230.3601	232.3400	+1.512%	91,216	-9.955%
2025-10-10	238.090000	241.6500	228.4100	228.8800	-4.142%	91,382	-8.594%
2025-10-09	241.910000	243.6000	235.9800	238.7700	-0.666%	117,251	-12.380%
2025-10-08	238.630000	242.0600	237.2000	240.3700	+0.598%	76,644	-12.963%
2025-10-07	240.130000	240.7800	237.1450	238.9400	-0.537%	85,708	-12.442%
2025-10-06	244.380000	245.7950	238.4091	240.2300	-1.323%	88,054	-12.913%
2025-10-03	239.700000	245.1500	237.2500	243.4500	+1.764%	73,425	-14.064%
2025-10-02	236.360000	239.4050	235.2200	239.2300	+0.707%	73,480	-12.549%
2025-10-01	234.000000	239.1200	232.5500	237.5500	+1.305%	83,302	-11.930%
2025-09-30	233.870000	235.9050	230.7900	234.4900	+0.489%	94,227	-10.781%
2025-09-29	234.900000	236.0000	230.6500	233.3500	-0.837%	72,824	-10.345%
2025-09-26	238.480000	241.8600	235.0000	235.3200	-0.897%	90,004	-11.096%
2025-09-25	234.220000	239.0000	232.0000	237.4500	+1.435%	80,934	-11.893%
2025-09-24	239.200000	240.5400	232.8750	234.0900	-2.503%	100,837	-10.628%
2025-09-23	233.800000	240.3100	233.8000	240.1000	+2.519%	77,009	-12.865%
2025-09-22	231.470000	234.3600	230.2600	234.2000	+0.818%	57,015	-10.670%
2025-09-19	236.190000	237.5500	231.1500	232.3000	-1.668%	86,420	-9.940%
2025-09-18	233.610000	237.8950	233.6100	236.2400	+1.160%	73,599	-11.442%
2025-09-17	236.140000	239.9900	232.2200	233.5300	-1.109%	108,724	-10.414%
2025-09-16	241.000000	243.4900	235.4200	236.1500	-2.667%	84,901	-11.408%
2025-09-15	244.700000	246.8100	241.8700	242.6200	-0.643%	73,461	-13.771%
2025-09-12	242.940000	247.4200	242.4500	244.1900	-0.444%	56,444	-14.325%
2025-09-11	238.290000	246.9650	237.0000	245.2800	+2.977%	50,851	-14.706%
2025-09-10	237.000000	239.8000	236.6700	238.1900	+0.193%	40,561	-12.167%
2025-09-09	232.600000	238.0150	232.4500	237.7300	+1.222%	56,345	-11.997%
2025-09-08	235.200000	238.2400	232.7500	234.8600	+0.171%	42,946	-10.921%
2025-09-05	232.020000	236.2000	230.6900	234.4600	+1.895%	48,513	-10.769%
2025-09-04	227.790000	231.0450	226.2801	230.1000	+0.965%	52,993	-9.079%
2025-09-03	229.070000	230.5500	226.6801	227.9000	-0.092%	48,118	-8.201%
2025-09-02	229.240000	231.0100	227.1100	228.1100	-0.968%	30,943	-8.285%
2025-08-29	230.680000	232.8400	226.8900	230.3400	-0.056%	28,061	-9.173%
2025-08-28	235.080000	236.5742	227.6200	230.4700	-1.961%	70,890	-9.225%
2025-08-27	229.210000	235.3400	229.1500	235.0800	+1.925%	37,075	-11.005%
2025-08-26	229.080000	231.7800	228.8500	230.6400	+0.230%	41,550	-9.292%
2025-08-25	229.210000	231.1200	228.1800	230.1100	+0.131%	44,356	-9.083%
2025-08-22	223.738000	230.3400	223.7380	229.8100	+3.406%	26,774	-8.964%
2025-08-21	220.120000	222.9900	220.0000	222.2400	+0.149%	32,443	-5.863%
2025-08-20	223.140000	225.0000	221.6300	221.9100	-0.180%	21,733	-5.723%
2025-08-19	220.940000	223.0050	220.1300	222.3100	+1.091%	27,447	-5.893%
2025-08-18	219.090000	223.4000	218.7500	219.9100	+0.553%	39,631	-4.866%
2025-08-15	223.610000	223.8200	218.6500	218.7000	-2.078%	45,548	-4.339%
2025-08-14	224.940000	225.4900	221.2200	223.3400	-1.413%	58,700	-6.327%
2025-08-13	222.780000	226.5400	222.0700	226.5400	+2.372%	63,252	-7.650%
2025-08-12	217.160000	222.6000	216.0600	221.2900	+2.506%	48,406	-5.459%
2025-08-11	218.980000	219.0000	210.9901	215.8800	-3.102%	56,021	-3.090%
2025-08-08	225.500000	225.9999	221.5700	222.7900	-0.982%	43,952	-6.095%
2025-08-07	227.070000	228.5500	224.2950	225.0000	-0.649%	40,047	-7.018%
2025-08-06	224.910000	228.9399	223.7200	226.4700	-0.018%	71,926	-7.621%
2025-08-05	215.010000	226.5800	212.6700	226.5100	+6.138%	62,120	-7.638%
2025-08-04	244.480000	247.1600	211.7400	213.4100	-12.983%	159,219	-1.968%
2025-08-01	248.610000	250.1000	245.2500	245.2500	-2.365%	51,354	-14.695%
2025-07-31	252.410000	254.6200	250.8000	251.1900	-0.464%	55,094	-16.712%
2025-07-30	257.190000	259.2500	248.6400	252.3600	-2.360%	73,212	-17.099%
2025-07-29	256.870000	259.5450	255.8800	258.4600	+1.071%	33,454	-19.055%
2025-07-28	258.980000	259.8615	255.4875	255.7200	-1.182%	33,519	-18.188%
2025-07-25	259.600000	259.6000	257.3600	258.7800	-0.131%	28,096	-19.155%
2025-07-24	254.580000	260.8400	253.6500	259.1200	+1.246%	43,358	-19.261%
2025-07-23	254.550000	257.1000	252.7865	255.9300	+0.554%	45,540	-18.255%
2025-07-22	248.120000	256.8300	244.8900	254.5200	+2.484%	44,311	-17.802%
2025-07-21	244.090000	248.9099	243.0000	248.3500	+2.425%	49,891	-15.760%
2025-07-18	242.800000	244.8150	241.1900	242.4700	+0.103%	33,258	-13.717%
2025-07-17	238.390000	242.3100	238.0700	242.2200	+1.072%	32,956	-13.628%
2025-07-16	237.370000	239.6500	237.0600	239.6500	+1.233%	31,302	-12.702%
2025-07-15	240.080000	241.0100	235.7500	236.7300	-1.510%	70,876	-11.625%
2025-07-14	235.100000	240.3600	235.0400	240.3600	+2.582%	55,592	-12.960%
2025-07-11	233.780000	235.7300	231.9900	234.3100	-0.026%	66,980	-10.712%
2025-07-10	229.920000	235.8500	229.9200	234.3700	+1.683%	73,578	-10.735%
2025-07-09	231.860000	233.0500	228.6200	230.4900	-0.087%	116,857	-9.233%
2025-07-08	232.750000	234.7000	229.9900	230.6900	-0.919%	76,283	-9.311%
2025-07-07	232.750000	234.3400	231.0300	232.8300	+0.133%	57,856	-10.145%
2025-07-03	231.000000	233.9900	229.5700	232.5200	+0.702%	26,597	-10.025%
2025-07-02	228.160000	230.9000	226.3000	230.9000	+1.379%	61,734	-9.394%
2025-07-01	223.770000	231.2300	222.5000	227.7600	+1.083%	53,165	-8.145%
2025-06-30	226.180000	226.8700	222.7500	225.3200	+0.298%	93,719	-7.150%
2025-06-27	223.880000	227.9900	222.8500	224.6500	+0.957%	101,006	-6.873%
2025-06-26	218.450000	222.5200	217.1000	222.5200	+2.200%	56,202	-5.981%
2025-06-25	224.510000	224.5100	215.8300	217.7300	-3.578%	118,706	-3.913%
2025-06-24	227.975000	231.9400	225.4800	225.8100	-1.034%	188,618	-7.351%
2025-06-23	225.750000	229.4000	224.2900	228.1700	+1.121%	71,900	-8.310%
2025-06-20	228.810000	228.8100	225.5500	225.6400	-1.009%	34,247	-7.282%
2025-06-18	226.000000	230.0600	225.9000	227.9400	+0.467%	115,865	-8.217%
2025-06-17	226.000000	227.4500	223.6200	226.8800	+0.185%	97,623	-7.788%
2025-06-16	226.000000	228.5000	225.0000	226.4600	+0.649%	47,202	-7.617%
2025-06-13	225.220000	226.3000	218.8100	225.0000	-0.724%	69,237	-7.018%
2025-06-12	231.360000	232.8600	224.9400	226.6400	-2.044%	62,051	-7.691%
2025-06-11	229.400000	233.2600	227.4500	231.3700	+0.837%	141,428	-9.578%
2025-06-10	233.630000	234.0000	228.4000	229.4500	-1.325%	84,904	-8.821%
2025-06-09	229.520000	234.0699	228.6500	232.5300	+1.426%	64,311	-10.029%
2025-06-06	226.061200	229.9100	226.0612	229.2600	+1.089%	36,551	-8.746%
2025-06-05	230.785000	230.7850	226.1700	226.7900	-1.622%	33,573	-7.752%
2025-06-04	230.260000	232.2350	228.4900	230.5300	+0.178%	39,540	-9.248%
2025-06-03	228.320000	231.5000	227.3972	230.1200	+0.533%	41,153	-9.087%
2025-06-02	225.000000	229.5200	222.0000	228.9000	+1.647%	45,718	-8.602%
2025-05-30	224.140000	225.2800	221.1578	225.1900	+0.392%	59,197	-7.096%
2025-05-29	222.500000	224.7817	221.2750	224.3100	+1.793%	42,872	-6.732%
2025-05-28	217.400000	221.2600	215.7100	220.3600	+0.921%	34,612	-5.060%
2025-05-27	217.000000	219.1300	214.1547	218.3500	+2.047%	19,347	-4.186%
2025-05-23	215.010000	216.8300	211.0503	213.9700	-0.958%	29,664	-2.225%
2025-05-22	218.100000	218.1000	215.6200	216.0400	-0.972%	18,241	-3.161%
2025-05-21	216.100000	218.8000	216.0001	218.1600	+0.018%	28,711	-4.102%
2025-05-20	220.000000	221.7300	215.0071	218.1200	-1.276%	26,050	-4.085%
2025-05-19	220.000000	221.9600	216.8000	220.9400	-0.554%	35,525	-5.309%
2025-05-16	220.980000	224.6700	220.0000	222.1700	+0.666%	36,821	-5.833%
2025-05-15	215.900000	223.9200	214.5000	220.7000	+1.982%	45,765	-5.206%
2025-05-14	213.280000	216.8950	211.8100	216.4100	-0.028%	22,703	-3.327%
2025-05-13	215.670000	217.0100	214.2100	216.4700	-0.198%	22,219	-3.354%
2025-05-12	214.990000	220.9500	212.8196	216.9000	+1.545%	28,022	-3.545%
2025-05-09	211.180000	214.8000	210.9000	213.6000	+0.845%	22,831	-2.055%
2025-05-08	213.010000	214.6500	209.5000	211.8100	-0.465%	16,798	-1.228%
2025-05-07	208.620000	212.8500	208.6200	212.8000	+1.911%	11,377	-1.687%
2025-05-06	213.470000	213.4700	206.0000	208.8100	-1.912%	16,415	+0.192%
2025-05-05	214.700000	214.7000	209.7402	212.8800	-0.898%	17,876	-1.724%
2025-05-02	211.570000	214.8100	209.6574	214.8100	+2.918%	29,915	-2.607%
2025-05-01	206.071300	211.0100	206.0713	208.7200	+1.124%	10,249	+0.235%
2025-04-30	203.548700	208.1735	203.4950	206.4000	+0.438%	10,745	+1.361%
2025-04-29	205.360000	206.0000	203.4000	205.5000	-0.729%	12,276	+1.805%
2025-04-28	207.650000	207.6500	207.0100	207.0100	+3.190%	8,837	+1.063%
2025-04-25	201.000000	201.0000	198.5700	200.6100	-0.580%	4,459	+4.287%
2025-04-24	203.190000	204.6438	200.3900	201.7800	-1.561%	7,766	+3.682%
2025-04-23	204.530000	206.7930	204.0000	204.9800	+1.065%	7,437	+2.064%
2025-04-22	218.259900	218.2599	202.8200	202.8200	+2.491%	10,383	+3.151%
2025-04-21	201.000000	201.0000	197.0400	197.8900	-1.962%	7,822	+5.720%
2025-04-17	199.530000	202.4999	199.5300	201.8500	+1.509%	9,833	+3.646%
2025-04-16	202.000000	205.1000	196.7401	198.8500	-2.333%	14,759	+5.210%
2025-04-15	203.450000	203.8100	202.0900	203.6000	+0.672%	7,030	+2.755%
2025-04-14	202.570000	204.0600	198.3200	202.2400	-0.541%	18,454	+3.446%
2025-04-11	202.095000	204.1550	196.8200	203.3400	+2.032%	10,896	+2.887%
2025-04-10	200.000000	202.0500	195.3700	199.2900	-0.994%	13,213	+4.978%
2025-04-09	192.110000	207.0000	189.0500	201.2900	+4.004%	29,716	+3.935%
2025-04-08	200.360000	202.3686	193.5400	193.5400	-1.676%	15,138	+8.097%
2025-04-07	197.210000	200.6873	189.5028	196.8400	-2.366%	19,589	+6.284%
2025-04-04	198.900000	202.7500	192.1100	201.6100	-1.079%	37,813	+3.770%
2025-04-03	207.630000	210.0050	202.8400	203.8100	-4.247%	30,865	+2.650%
2025-04-02	211.280000	213.1500	210.0500	212.8500	+1.020%	11,451	-1.710%
2025-04-01	209.000000	212.0000	208.4200	210.7000	+0.736%	14,557	-0.707%
2025-03-31	211.000000	211.7700	208.1850	209.1600	-0.910%	22,936	+0.024%
2025-03-28	211.470000	211.4700	207.8850	211.0800	-0.621%	16,438	-0.886%
2025-03-27	213.000000	213.0000	210.9838	212.4000	+0.487%	14,473	-1.502%
2025-03-26	209.690000	212.9000	209.6900	211.3700	+0.753%	12,855	-1.022%
2025-03-25	212.610000	213.0150	209.3300	209.7900	-2.031%	9,984	-0.276%
2025-03-24	214.360000	214.3600	211.0873	214.1400	+0.924%	13,011	-2.302%
2025-03-21	212.410000	214.4400	212.0000	212.1800	-1.151%	14,360	-1.400%
2025-03-20	217.017800	218.3950	214.6500	214.6500	-2.076%	9,436	-2.534%
2025-03-19	217.080000	220.2000	213.6579	219.2000	+1.590%	10,694	-4.557%
2025-03-18	212.539500	216.6700	211.7900	215.7700	+2.557%	11,141	-3.040%
2025-03-17	211.700000	212.3200	208.9700	210.3900	-0.928%	9,051	-0.561%
2025-03-14	212.110000	212.5700	211.1625	212.3600	+0.645%	8,370	-1.483%
2025-03-13	209.024500	211.3950	209.0100	211.0000	-0.279%	13,291	-0.848%
2025-03-12	216.090000	216.0900	206.7050	211.5900	-2.069%	16,517	-1.125%
2025-03-11	218.000000	220.8485	215.5000	216.0600	-0.667%	12,309	-3.170%
2025-03-10	216.900000	219.2050	216.8200	217.5100	+0.051%	9,593	-3.816%
2025-03-07	217.900000	217.9000	214.5396	217.4000	+0.203%	10,252	-3.767%
2025-03-06	212.190000	216.9600	208.0100	216.9600	+1.984%	16,773	-3.572%
2025-03-05	210.160000	213.0700	209.4212	212.7400	+0.491%	15,335	-1.659%
2025-03-04	211.810000	213.9800	210.1425	211.7000	-1.130%	10,961	-1.176%
2025-03-03	215.000000	215.5100	212.3435	214.1200	-0.103%	13,777	-2.293%
2025-02-28	215.250000	216.5000	213.5000	214.3400	-0.801%	23,653	-2.393%
2025-02-27	212.420000	216.3800	210.0200	216.0700	+1.000%	23,031	-3.175%
2025-02-26	210.010000	215.2100	208.0600	213.9300	+2.555%	27,626	-2.206%
2025-02-25	205.660000	209.3700	205.6600	208.6000	+1.995%	6,580	+0.292%
2025-02-24	202.770000	207.9700	202.7700	204.5200	+0.858%	7,781	+2.293%
2025-02-21	207.070000	207.0700	202.5900	202.7800	-1.001%	15,304	+3.171%
2025-02-20	203.000000	207.0400	202.4900	204.8300	+0.284%	15,033	+2.138%
2025-02-19	202.000000	206.0000	199.7800	204.2500	+1.104%	12,736	+2.428%
2025-02-18	199.650000	203.8000	196.4900	202.0200	-1.362%	18,957	+3.559%
2025-02-14	205.230000	207.6300	203.0000	204.8100	+0.205%	17,575	+2.148%
2025-02-13	200.095016	205.0200	199.0000	204.3900	+2.698%	14,955	+2.358%
2025-02-12	196.050000	200.6798	196.0000	199.0200	+0.749%	13,439	+5.120%
2025-02-11	190.290000	199.1000	190.2900	197.5400	+2.800%	20,714	+5.908%
2025-02-10	194.980000	195.0200	189.4800	192.1600	-2.984%	17,054	+8.873%
2025-02-07	197.010000	198.4300	193.6750	198.0700	+0.814%	17,721	+5.624%
2025-02-06	194.630000	197.9200	193.8200	196.4700	+1.002%	17,225	+6.484%
2025-02-05	189.210000	195.7800	189.2100	194.5200	+1.987%	12,145	+7.552%
2025-02-04	190.000000	191.8000	190.0000	190.7300	+0.601%	6,662	+9.689%
2025-02-03	186.450000	190.7362	186.4500	189.5900	-0.190%	14,232	+10.349%
2025-01-31	192.210000	192.4700	188.8700	189.9500	-0.887%	11,087	+10.140%
2025-01-30	187.430000	192.9000	187.4300	191.6500	+3.176%	15,800	+9.163%
2025-01-29	190.760000	192.2300	185.7500	185.7500	-2.769%	5,565	+12.630%
2025-01-28	194.850000	196.3800	189.9101	191.0400	-1.965%	10,307	+9.511%
2025-01-27	192.400000	196.4400	192.4000	194.8700	+1.431%	10,166	+7.359%
2025-01-24	190.800000	192.4000	189.4000	192.1200	-0.327%	8,301	+8.895%
2025-01-23	190.510000	192.7500	190.5100	192.7500	+1.192%	5,089	+8.540%
2025-01-22	196.050000	196.0500	190.4800	190.4800	-2.428%	7,772	+9.833%
2025-01-21	194.000000	196.3900	193.2363	195.2200	+1.645%	6,175	+7.166%
2025-01-17	190.600000	195.2000	190.6000	192.0600	+0.645%	15,320	+8.930%
2025-01-16	189.060000	190.8800	189.0600	190.8300	-0.225%	6,027	+9.632%
2025-01-15	191.270000	196.0005	188.0401	191.2600	+1.496%	7,877	+9.385%
2025-01-14	185.570000	190.1800	184.7600	188.4400	+1.508%	8,205	+11.022%
2025-01-13	184.960000	186.7000	184.9600	185.6400	-0.664%	9,681	+12.697%
2025-01-10	185.110000	188.6900	185.0001	186.8800	-0.991%	16,490	+11.949%
2025-01-08	189.200000	189.3960	185.4400	188.7500	-0.364%	16,299	+10.840%
2025-01-07	190.020000	191.6000	188.0000	189.4400	-0.998%	13,823	+10.436%
2025-01-06	198.450000	199.8050	190.9100	191.3500	-4.066%	13,143	+9.334%
2025-01-03	199.000000	200.7800	198.0000	199.4600	+1.651%	16,600	+4.888%
2025-01-02	201.570000	201.5700	196.2200	196.2200	-1.919%	9,925	+6.620%
2024-12-31	200.200000	201.0000	196.2300	200.0600	+0.050%	28,029	+4.574%
2024-12-30	197.540000	200.5800	196.0000	199.9600	+0.898%	12,186	+4.626%
2024-12-27	200.500000	201.1533	197.8600	198.1800	-2.037%	15,174	+5.566%
2024-12-26	202.749900	202.7499	199.9813	202.3000	+0.647%	8,925	+3.416%
2024-12-24	200.450000	201.0000	197.1903	201.0000	+0.757%	4,771	+4.085%
2024-12-23	202.390000	207.9000	197.0000	199.4900	-1.676%	13,864	+4.872%
2024-12-20	198.700000	202.8900	198.7000	202.8900	+0.965%	17,783	+3.115%
2024-12-19	205.000000	205.7700	200.0400	200.9500	-0.174%	17,824	+4.110%
2024-12-18	214.470000	216.9008	200.1600	201.3000	-5.644%	17,259	+3.929%
2024-12-17	211.520000	215.0000	211.0000	213.3400	+0.471%	10,744	-1.936%
2024-12-16	212.770000	215.0000	211.7100	212.3400	-0.202%	7,320	-1.474%
2024-12-13	211.000000	216.3998	209.7000	212.7700	+0.911%	11,327	-1.673%
2024-12-12	212.280000	216.4500	210.8000	210.8500	-1.426%	12,734	-0.778%
2024-12-11	215.120000	217.5650	212.7600	213.9000	-0.065%	39,056	-2.193%
2024-12-10	213.860000	217.6508	213.2700	214.0400	-0.889%	16,383	-2.257%
2024-12-09	219.400000	219.4000	213.9300	215.9600	-1.568%	15,785	-3.126%
2024-12-06	222.200000	222.2000	217.4547	219.4000	-0.449%	11,618	-4.644%
2024-12-05	217.830000	220.3900	217.5000	220.3900	-0.600%	12,204	-5.073%
2024-12-04	225.150000	227.5000	220.0100	221.7200	+0.167%	13,918	-5.642%
2024-12-03	226.610000	226.6100	219.1809	221.3500	-1.779%	8,542	-5.485%
2024-12-02	222.810000	229.3500	220.9300	225.3600	+0.783%	15,981	-7.166%
2024-11-29	226.920000	229.3000	223.6100	223.6100	-0.467%	6,799	-6.440%
2024-11-27	223.000000	226.5150	223.0000	224.6600	+2.824%	10,225	-6.877%
2024-11-26	221.830000	222.6500	218.4900	218.4900	-2.412%	4,471	-4.247%
2024-11-25	225.000000	225.8800	223.6830	223.8900	+0.810%	9,315	-6.557%
2024-11-22	221.472500	226.0800	220.7450	222.0900	+1.305%	11,747	-5.799%
2024-11-21	218.660000	223.6340	218.6600	219.2300	+0.261%	7,861	-4.571%
2024-11-20	219.250000	219.9900	215.5750	218.6600	-1.090%	7,883	-4.322%
2024-11-19	217.100000	221.0700	217.1000	221.0700	+1.632%	4,189	-5.365%
2024-11-18	216.000000	223.0000	216.0000	217.5200	+0.170%	6,492	-3.820%
2024-11-15	216.900000	218.0000	216.0000	217.1500	-0.271%	7,579	-3.656%
2024-11-14	223.950000	223.9500	215.2700	217.7400	-1.751%	7,150	-3.918%
2024-11-13	225.200000	225.3350	221.6200	221.6200	-0.863%	7,063	-5.600%
2024-11-12	223.670000	228.5000	222.7100	223.5500	-0.644%	7,380	-6.415%
2024-11-11	230.000000	233.7700	224.8400	225.0000	-2.255%	12,763	-7.018%
2024-11-08	225.640000	233.1700	223.1000	230.1900	-0.874%	10,556	-9.114%
2024-11-07	233.000000	242.2600	229.0501	232.2200	-0.017%	31,834	-9.909%
2024-11-06	236.380000	238.2300	230.0000	232.2600	+0.983%	24,343	-9.924%
2024-11-05	225.000000	230.0000	222.0000	230.0000	+3.772%	11,956	-9.039%
2024-11-04	232.990000	232.9900	218.0400	221.6400	-2.033%	15,966	-5.608%
2024-11-01	229.970000	231.0200	224.6800	226.2400	-0.348%	9,051	-7.527%
2024-10-31	231.590000	231.8600	227.0300	227.0300	-1.291%	10,832	-7.849%
2024-10-30	230.320000	232.1000	227.7000	230.0000	+1.015%	11,115	-9.039%
2024-10-29	227.180000	227.6900	227.0200	227.6900	-0.202%	6,574	-8.116%
2024-10-28	227.710000	228.1500	227.2000	228.1500	+1.260%	4,585	-8.302%
2024-10-25	228.600000	228.6000	225.3100	225.3100	-0.613%	4,848	-7.146%
2024-10-24	227.100000	227.9450	225.5500	226.7000	+0.040%	6,281	-7.715%
2024-10-23	227.040000	227.7100	225.0000	226.6100	-1.165%	12,909	-7.678%
2024-10-22	229.470000	230.8700	228.7100	229.2800	+0.135%	3,809	-8.753%
2024-10-21	235.010000	235.0100	228.9700	228.9700	-2.483%	7,366	-8.630%
2024-10-18	232.050000	236.9000	229.5400	234.8000	+2.189%	14,690	-10.899%
2024-10-17	229.225000	230.1600	227.6500	229.7700	-1.374%	15,222	-8.948%
2024-10-16	235.500000	238.5000	232.9700	232.9700	-0.355%	14,654	-10.199%
2024-10-15	230.280000	234.5100	230.2800	233.8000	+1.454%	9,307	-10.518%
2024-10-14	227.210000	230.4500	227.0100	230.4500	+0.889%	10,891	-9.217%
2024-10-11	226.260000	229.5000	226.2600	228.4200	+0.334%	6,118	-8.410%
2024-10-10	229.110000	229.1100	225.1000	227.6600	-1.390%	10,635	-8.104%
2024-10-09	229.430000	230.8700	228.0500	230.8700	+1.121%	9,156	-9.382%
2024-10-08	229.550000	229.5500	227.3100	228.3100	+0.219%	5,757	-8.366%
2024-10-07	229.200000	235.7800	227.3125	227.8100	-1.266%	16,950	-8.165%
2024-10-04	231.010000	232.1550	230.2050	230.7300	+0.646%	10,122	-9.327%
2024-10-03	235.000000	235.0000	229.1100	229.2500	-2.716%	10,022	-8.742%
2024-10-02	237.470000	237.4700	235.0100	235.6500	-1.207%	9,155	-11.220%
2024-10-01	242.900000	242.9000	238.2400	238.5300	-1.580%	12,724	-12.292%
2024-09-30	246.265000	246.2650	240.7387	242.3600	-1.311%	12,530	-13.678%
2024-09-27	239.000000	251.6300	237.0200	245.5800	+3.472%	39,931	-14.810%
2024-09-26	239.810000	239.8100	237.0000	237.3400	-0.570%	10,364	-11.852%
2024-09-25	239.860000	239.8900	238.7000	238.7000	-1.008%	5,063	-12.354%
2024-09-24	241.310000	244.0575	240.0500	241.1300	-0.347%	13,246	-13.238%
2024-09-23	245.660000	245.9300	241.0000	241.9700	-0.836%	13,581	-13.539%
2024-09-20	244.450000	244.7500	241.7750	244.0100	-0.970%	23,495	-14.262%
2024-09-19	248.680000	248.6800	244.9500	246.4000	+0.625%	12,918	-15.093%
2024-09-18	243.140000	249.0250	242.8000	244.8700	+0.592%	17,029	-14.563%
2024-09-17	242.920000	245.5300	242.9200	243.4300	-0.303%	7,650	-14.057%
2024-09-16	246.100000	247.3699	241.5501	244.1700	-0.155%	7,991	-14.318%
2024-09-13	240.380000	245.0000	240.3800	244.5500	+2.795%	10,067	-14.451%
2024-09-12	232.000000	241.4900	228.0500	237.9000	+4.631%	18,812	-12.060%
2024-09-11	228.650000	228.9900	224.2750	227.3700	-1.208%	9,177	-7.987%
2024-09-10	229.995000	230.4600	229.0501	230.1500	-0.286%	6,952	-9.098%
2024-09-09	231.440000	232.8000	228.1001	230.8100	+0.562%	11,896	-9.358%
2024-09-06	232.799900	232.7999	228.9650	229.5200	-0.139%	7,368	-8.849%
2024-09-05	231.000000	232.4600	228.3050	229.8400	+0.376%	7,572	-8.976%
2024-09-04	234.570000	234.5700	228.4671	228.9800	-0.379%	6,359	-8.634%
2024-09-03	229.910000	231.3950	220.6000	229.8500	+0.301%	6,035	-8.980%
2024-08-30	228.640000	234.5771	227.0500	229.1600	+0.127%	10,993	-8.706%
2024-08-29	231.800000	231.8000	227.0000	228.8700	-1.243%	19,287	-8.590%
2024-08-28	237.020000	237.0200	231.7500	231.7500	-1.505%	12,177	-9.726%
2024-08-27	233.540000	239.4000	233.5400	235.2900	-0.149%	13,766	-11.084%
2024-08-26	234.750000	235.6400	230.7400	235.6400	+0.632%	7,902	-11.216%
2024-08-23	229.300000	234.1600	229.0000	234.1600	+3.127%	7,453	-10.655%
2024-08-22	227.000000	229.3999	225.4201	227.0600	-0.062%	3,416	-7.861%
2024-08-21	221.050000	227.2000	221.0500	227.2000	+1.797%	8,476	-7.918%
2024-08-20	222.990000	224.5299	222.9900	223.1900	+0.749%	11,235	-6.264%
2024-08-19	221.110000	223.7400	219.1818	221.5300	-0.167%	4,309	-5.561%
2024-08-16	220.780000	221.9000	220.4202	221.9000	+0.548%	6,517	-5.719%
2024-08-15	219.750000	223.3515	219.6800	220.6900	+2.086%	9,856	-5.202%
2024-08-14	216.600000	219.9800	216.1800	216.1800	-0.634%	9,114	-3.224%
2024-08-13	214.400000	217.5699	211.1601	217.5600	+2.429%	12,025	-3.838%
2024-08-12	216.800000	216.8000	212.0000	212.4000	-3.230%	4,819	-1.502%
2024-08-09	223.700000	223.7000	217.6500	219.4900	-0.481%	12,915	-4.684%
2024-08-08	224.020000	224.0200	220.5500	220.5500	-0.235%	7,061	-5.142%
2024-08-07	221.520000	225.6699	220.3500	221.0700	+1.181%	9,974	-5.365%
2024-08-06	212.780000	220.2199	212.7800	218.4900	+2.984%	30,469	-4.247%
2024-08-05	218.030000	221.4000	211.0000	212.1600	-7.556%	36,883	-1.390%
2024-08-02	230.570000	230.8800	221.1500	229.5000	-2.378%	9,482	-8.841%
2024-08-01	242.300000	242.3000	232.9100	235.0900	-2.976%	10,442	-11.009%
2024-07-31	240.480000	244.1650	237.7300	242.3000	+0.748%	35,840	-13.657%
2024-07-30	240.580000	241.4500	239.8100	240.5000	+0.725%	7,945	-13.010%
2024-07-29	240.090000	243.3150	238.3000	238.7700	-1.785%	4,912	-12.380%
2024-07-26	239.630000	244.8900	236.4500	243.1100	+2.509%	33,120	-13.944%
2024-07-25	239.170000	242.5190	237.1600	237.1600	-0.223%	23,083	-11.785%
2024-07-24	241.900000	244.5110	237.5100	237.6900	-2.125%	10,877	-11.982%
2024-07-23	237.950000	243.0000	237.3640	242.8500	+2.798%	43,907	-13.852%
2024-07-22	236.000000	238.0000	233.1001	236.2400	+0.042%	8,964	-11.442%
2024-07-19	237.250000	237.2500	233.4600	236.1400	-0.312%	5,076	-11.404%
2024-07-18	238.010000	243.2100	236.6300	236.8800	-1.288%	7,305	-11.681%
2024-07-17	234.000000	241.0000	234.0000	239.9700	+2.167%	13,164	-12.818%
2024-07-16	229.630000	234.9700	229.6300	234.8800	+3.094%	11,997	-10.929%
2024-07-15	226.550000	230.1600	224.1700	227.8300	+1.429%	15,997	-8.173%
2024-07-12	225.000000	225.7000	219.9400	224.6200	-0.169%	12,291	-6.860%
2024-07-11	225.000000	226.0000	224.3065	225.0000	+0.004%	24,303	-7.018%
2024-07-10	224.800000	225.0000	224.1200	224.9900	+1.001%	12,877	-7.014%
2024-07-09	221.380000	222.7600	221.3800	222.7600	-0.881%	5,148	-6.083%
2024-07-08	224.900000	225.5700	223.6301	224.7400	+0.975%	16,071	-6.910%
2024-07-05	226.230000	226.2300	221.1000	222.5700	-1.670%	15,579	-6.003%
2024-07-03	224.610000	227.8100	224.6100	226.3500	+2.407%	10,125	-7.572%
2024-07-02	216.330000	222.4700	216.3300	221.0300	+1.890%	5,368	-5.348%
2024-07-01	224.000000	224.0000	215.6300	216.9300	-3.527%	10,780	-3.559%
2024-06-28	223.790000	224.8600	222.1950	224.8600	+1.375%	20,477	-6.960%
2024-06-27	220.450000	222.2300	219.0350	221.8100	+0.800%	13,010	-5.681%
2024-06-26	218.470000	221.5250	218.0000	220.0500	+0.719%	12,137	-4.926%
2024-06-25	218.450000	219.8100	218.0500	218.4800	+0.142%	10,140	-4.243%
2024-06-24	219.000000	219.0000	214.1800	218.1700	-0.538%	14,200	-4.107%
2024-06-21	218.080000	219.3500	216.5150	219.3500	+0.582%	20,367	-4.623%
2024-06-20	217.430000	218.9700	215.6500	218.0800	+0.907%	12,020	-4.067%
2024-06-18	212.150000	216.1200	212.1500	216.1200	+2.417%	13,098	-3.197%
2024-06-17	211.150000	214.2400	210.0500	211.0200	-1.046%	10,942	-0.858%
2024-06-14	209.230000	213.2500	209.2300	213.2500	-0.587%	8,822	-1.894%
2024-06-13	215.400000	216.4000	213.5401	214.5100	-0.529%	11,528	-2.471%
2024-06-12	212.610000	217.9700	210.8900	215.6500	+3.207%	21,749	-2.986%
2024-06-11	210.270000	210.2700	208.9500	208.9500	-0.248%	8,024	+0.124%
2024-06-10	210.850000	212.4800	209.4700	209.4700	-1.975%	5,243	-0.124%
2024-06-07	213.850000	214.9900	211.9833	213.6900	+0.385%	7,789	-2.096%
2024-06-06	211.970000	213.9800	211.9700	212.8700	+0.848%	5,446	-1.719%
2024-06-05	210.750000	211.1600	210.2000	211.0800	-0.542%	7,322	-0.886%
2024-06-04	209.430100	212.2300	209.4301	212.2300	-0.249%	4,041	-1.423%
2024-06-03	213.720000	215.9400	212.7600	212.7600	+0.264%	4,905	-1.669%
2024-05-31	211.680000	214.9600	209.8528	212.2000	+1.052%	12,114	-1.409%

document.getElementById("kdndzv").onerror = function(){this.style.display='none';}; .dark-mode .jR9b9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jR9b9n{ color: #333333; background-color: white; border: 2px solid #333333; }ALXAlexander's Inc.stock NYSE

ALX
Alexander's Inc.
stock NYSE