Dark

ALX
Alexander's Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:36 PM EDT

274.19USD+0.931%(+2.53)31,188

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-271.66)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

274.36USD+0.062%(+0.17)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	273.000000	274.5700	269.020000	274.3600	+0.994%	31,188	0.000%
2026-07-09	272.600000	274.7850	269.270000	271.6600	+0.210%	40,646	+0.994%
2026-07-08	269.450000	272.4500	266.910000	271.0900	+0.263%	39,335	+1.206%
2026-07-07	275.370000	277.3250	269.620000	270.3800	-0.723%	24,079	+1.472%
2026-07-06	274.565000	278.6400	272.350000	272.3500	-0.964%	19,724	+0.738%
2026-07-02	280.150000	280.4000	274.370000	275.0000	-1.083%	18,264	-0.233%
2026-07-01	273.290000	279.6000	273.290000	278.0100	+0.889%	25,034	-1.313%
2026-06-30	281.000000	281.5600	273.680000	275.5600	-2.128%	45,974	-0.435%
2026-06-29	274.860000	281.5500	266.010000	281.5500	+2.434%	31,878	-2.554%
2026-06-26	268.000000	278.0300	267.135000	274.8600	+3.187%	64,950	-0.182%
2026-06-25	268.220000	270.0400	263.100000	266.3700	+0.203%	37,667	+3.000%
2026-06-24	264.300000	267.2000	262.550000	265.8300	+0.147%	26,469	+3.209%
2026-06-23	262.710000	265.5000	259.448536	265.4400	+1.356%	48,697	+3.360%
2026-06-22	259.260000	263.6439	259.260000	261.8900	+0.972%	17,856	+4.762%
2026-06-18	258.040000	263.9100	256.507100	259.3700	+1.666%	26,657	+5.779%
2026-06-17	256.180000	261.3500	251.850000	255.1200	-1.040%	43,234	+7.542%
2026-06-16	264.270000	267.7750	257.350000	257.8000	-1.996%	57,912	+6.424%
2026-06-15	261.875000	265.6300	261.875000	263.0500	+0.171%	25,616	+4.300%
2026-06-12	262.060000	264.0300	258.000000	262.6000	+0.528%	24,218	+4.478%
2026-06-11	269.770000	270.0350	260.190000	261.2200	-2.490%	33,857	+5.030%
2026-06-10	268.530000	271.0165	264.880000	267.8900	+0.771%	24,094	+2.415%
2026-06-09	268.300000	270.5050	264.950900	265.8400	+0.041%	113,821	+3.205%
2026-06-08	261.000000	267.4450	261.000000	265.7300	+2.761%	40,777	+3.248%
2026-06-05	252.050100	260.0000	252.050100	258.5900	+1.035%	20,209	+6.098%
2026-06-04	252.160000	256.7300	252.160000	255.9400	+2.368%	47,308	+7.197%
2026-06-03	243.020000	250.6800	243.020000	250.0200	+1.292%	24,071	+9.735%
2026-06-02	245.780000	249.4350	245.460000	246.8300	-0.089%	21,547	+11.153%
2026-06-01	244.080000	247.6100	243.525000	247.0500	+0.382%	24,356	+11.054%
2026-05-29	249.590000	249.7750	245.000000	246.1100	-1.465%	30,479	+11.479%
2026-05-28	250.230000	250.6500	248.480000	249.7700	+0.450%	20,829	+9.845%
2026-05-27	251.450000	253.0000	245.000000	248.6500	-1.404%	17,176	+10.340%
2026-05-26	247.270000	252.9500	245.420000	252.1900	+2.425%	31,199	+8.791%
2026-05-22	250.000000	250.0000	245.650000	246.2200	-1.528%	25,777	+11.429%
2026-05-21	246.100000	251.7500	243.760000	250.0400	+1.198%	44,928	+9.726%
2026-05-20	238.370000	247.3800	238.370000	247.0800	+4.284%	55,517	+11.041%
2026-05-19	236.930000	237.9600	235.650000	236.9300	+0.101%	86,697	+15.798%
2026-05-18	231.780000	238.0000	227.110000	236.6900	+2.962%	44,648	+15.915%
2026-05-15	228.170000	231.5900	227.120100	229.8800	-0.562%	33,883	+19.349%
2026-05-14	230.484439	231.7500	228.355291	231.1800	+1.909%	48,737	+18.678%
2026-05-13	232.680000	232.6800	225.500000	226.8500	-2.694%	29,210	+20.943%
2026-05-12	236.410000	238.9450	232.940000	233.1300	-1.508%	45,053	+17.685%
2026-05-11	242.980000	247.2750	235.555000	236.7000	-3.780%	36,344	+15.910%
2026-05-08	245.270000	248.2100	245.270000	246.0000	+0.511%	34,238	+11.528%
2026-05-07	252.800000	258.1799	243.970000	244.7500	-3.634%	65,087	+12.098%
2026-05-06	252.775000	255.7900	250.190000	253.9800	+1.079%	33,116	+8.024%
2026-05-05	243.210000	253.5250	243.210000	251.2700	+3.056%	52,878	+9.189%
2026-05-04	240.500000	253.1600	235.500000	243.8200	-0.213%	110,758	+12.526%
2026-05-01	251.500000	251.5000	241.680000	244.3400	-3.024%	48,923	+12.286%
2026-04-30	248.280000	254.0200	248.280000	251.9600	+0.740%	30,054	+8.890%
2026-04-29	247.130000	251.4000	246.625000	250.1100	+0.414%	50,368	+9.696%
2026-04-28	247.240000	249.7400	239.500000	249.0800	+1.661%	25,065	+10.149%
2026-04-27	241.660000	245.8100	240.010000	245.0100	+0.579%	19,423	+11.979%
2026-04-24	248.855000	249.0000	242.250100	243.6000	-0.996%	47,324	+12.627%
2026-04-23	248.400000	248.8500	246.050000	246.0500	-1.081%	27,771	+11.506%
2026-04-22	253.000000	253.8000	248.480000	248.7400	-1.309%	33,175	+10.300%
2026-04-21	250.310000	253.1650	248.910000	252.0400	+0.318%	50,153	+8.856%
2026-04-20	252.200000	252.2000	248.800000	251.2400	-0.361%	17,753	+9.202%
2026-04-17	244.690000	252.9000	244.025000	252.1500	+3.450%	41,861	+8.808%
2026-04-16	244.570000	246.0000	240.610000	243.7400	-0.192%	52,761	+12.563%
2026-04-15	244.905000	247.5000	243.561000	244.2100	-0.647%	32,882	+12.346%
2026-04-14	244.360000	246.7000	243.110000	245.8000	+0.787%	31,076	+11.619%
2026-04-13	245.890000	247.9900	239.495000	243.8800	-1.423%	52,577	+12.498%
2026-04-10	245.000000	248.0700	243.730000	247.4000	+0.606%	25,941	+10.897%
2026-04-09	238.530000	249.6300	238.390000	245.9100	+2.531%	43,543	+11.569%
2026-04-08	233.360000	241.0400	231.550100	239.8400	+3.746%	50,914	+14.393%
2026-04-07	227.510000	232.5000	227.510000	231.1800	+1.279%	37,436	+18.678%
2026-04-06	229.610000	232.5000	225.350000	228.2600	-1.066%	53,205	+20.196%
2026-04-02	228.820000	233.4700	226.865000	230.7200	+1.331%	50,485	+18.915%
2026-04-01	235.110000	239.0500	225.340000	227.6900	-3.603%	66,194	+20.497%
2026-03-31	240.710000	242.0000	235.730000	236.2000	-0.300%	64,500	+16.156%
2026-03-30	238.960000	240.2500	235.130000	236.9100	+0.343%	37,839	+15.808%
2026-03-27	236.880000	240.7700	235.235000	236.1000	-1.172%	28,082	+16.205%
2026-03-26	235.500000	240.0800	234.481300	238.9000	+0.214%	28,459	+14.843%
2026-03-25	243.000000	243.4900	237.940000	238.3900	-1.349%	26,736	+15.089%
2026-03-24	242.420000	246.0000	240.630000	241.6500	-0.453%	58,270	+13.536%
2026-03-23	243.110000	246.5650	241.000000	242.7500	+1.404%	66,073	+13.022%
2026-03-20	245.160000	246.8500	236.420000	239.3900	-2.226%	76,152	+14.608%
2026-03-19	244.310000	247.3500	242.000000	244.8400	+0.164%	67,683	+12.057%
2026-03-18	240.010000	248.4100	239.550100	244.4400	+0.771%	80,484	+12.240%
2026-03-17	243.030000	248.6100	239.510000	242.5700	-0.292%	81,124	+13.105%
2026-03-16	245.300000	246.1400	242.760000	243.2800	+0.375%	40,845	+12.775%
2026-03-13	249.600000	250.6500	240.590000	242.3700	-1.299%	41,483	+13.199%
2026-03-12	244.000000	251.0000	242.900000	245.5600	-0.155%	69,255	+11.728%
2026-03-11	242.700000	246.7000	239.900000	245.9400	+0.667%	85,708	+11.556%
2026-03-10	239.700000	248.0800	239.100000	244.3100	+1.660%	73,793	+12.300%
2026-03-09	238.500000	241.9900	232.005000	240.3200	+3.533%	110,636	+14.164%
2026-03-06	229.710000	235.6000	228.200000	232.1200	-0.463%	71,731	+18.197%
2026-03-05	233.630000	236.9000	229.540000	233.2000	-1.308%	69,251	+17.650%
2026-03-04	237.800000	241.0050	235.600000	236.2900	-0.463%	71,775	+16.112%
2026-03-03	233.290000	239.1575	229.800000	237.3900	+0.751%	55,800	+15.574%
2026-03-02	230.990000	237.5000	229.697700	235.6200	+0.426%	89,979	+16.442%
2026-02-27	239.690000	244.8300	234.620000	234.6200	-3.369%	147,210	+16.938%
2026-02-26	242.400000	245.8000	240.900000	242.8000	+0.231%	77,690	+12.998%
2026-02-25	237.740000	243.4500	235.265000	242.2400	+1.837%	138,622	+13.260%
2026-02-24	237.200000	240.7000	234.800000	237.8700	+0.093%	62,128	+15.340%
2026-02-23	239.900000	248.2000	234.540100	237.6500	-1.684%	97,645	+15.447%
2026-02-20	238.580000	242.5600	232.020000	241.7200	+1.456%	62,359	+13.503%
2026-02-19	233.140000	240.9900	230.600000	238.2500	+2.315%	88,633	+15.156%
2026-02-18	229.400000	234.3400	227.870000	232.8600	+1.544%	72,849	+17.822%
2026-02-17	232.320000	232.4900	225.300000	229.3200	-1.946%	89,956	+19.641%
2026-02-13	230.430000	236.9000	227.710000	233.8700	+2.773%	92,372	+17.313%
2026-02-12	233.380000	235.4700	225.960000	227.5600	-1.069%	133,593	+20.566%
2026-02-11	234.640000	237.4000	226.600000	230.0200	-1.604%	94,250	+19.277%
2026-02-10	227.870000	238.9400	227.850000	233.7700	+3.064%	150,074	+17.363%
2026-02-09	250.000000	252.9800	210.580000	226.8200	-11.075%	395,247	+20.959%
2026-02-06	257.790000	259.2300	250.173100	255.0700	-0.250%	96,388	+7.563%
2026-02-05	253.890000	257.3950	248.300000	255.7100	+1.356%	90,491	+7.293%
2026-02-04	252.740000	257.2900	249.110000	252.2900	+0.698%	129,064	+8.748%
2026-02-03	247.520000	252.5700	246.990000	250.5400	+1.738%	101,579	+9.507%
2026-02-02	245.100000	250.0000	243.000000	246.2600	+0.555%	88,126	+11.411%
2026-01-30	241.000000	245.7500	238.500000	244.9000	+0.662%	88,374	+12.029%
2026-01-29	241.200000	243.3800	236.990000	243.2900	+2.287%	75,462	+12.771%
2026-01-28	241.330000	244.0000	236.985000	237.8500	-0.710%	72,818	+15.350%
2026-01-27	238.420000	243.4900	237.020000	239.5500	-0.179%	111,682	+14.531%
2026-01-26	243.870000	245.0000	233.500000	239.9800	-1.259%	108,572	+14.326%
2026-01-23	245.810000	246.2900	240.000000	243.0400	-1.054%	88,172	+12.887%
2026-01-22	245.400000	250.6100	243.845200	245.6300	-0.244%	108,280	+11.696%
2026-01-21	243.110000	248.8700	238.110000	246.2300	+2.310%	170,484	+11.424%
2026-01-20	240.560000	242.2650	236.330000	240.6700	-0.066%	118,658	+13.998%
2026-01-16	234.060000	241.7800	234.060000	240.8300	+2.450%	132,276	+13.923%
2026-01-15	235.000000	238.7000	231.849600	235.0700	+0.552%	96,425	+16.714%
2026-01-14	225.590000	234.5446	225.590000	233.7800	+2.978%	83,908	+17.358%
2026-01-13	230.570000	231.5000	224.325000	227.0200	-1.003%	78,539	+20.853%
2026-01-12	226.420000	234.5599	226.280000	229.3200	+0.249%	78,178	+19.641%
2026-01-09	231.750000	234.9799	226.120000	228.7500	-1.299%	59,479	+19.939%
2026-01-08	223.080000	233.6000	222.600000	231.7600	+3.998%	78,272	+18.381%
2026-01-07	227.230000	228.6200	220.630000	222.8500	-1.525%	63,846	+23.114%
2026-01-06	224.100000	226.6800	220.250400	226.3000	+0.699%	71,083	+21.237%
2026-01-05	219.000000	227.0000	216.000000	224.7300	+2.682%	59,938	+22.084%
2026-01-02	217.280000	219.6500	214.645000	218.8600	+0.422%	52,208	+25.359%
2025-12-31	218.170000	218.9900	214.990000	217.9400	-0.439%	37,354	+25.888%
2025-12-30	219.270000	221.9900	216.970000	218.9000	-0.360%	38,029	+25.336%
2025-12-29	217.250000	220.1000	216.110000	219.6900	+0.701%	38,846	+24.885%
2025-12-26	217.800000	219.2203	216.030000	218.1600	0.000%	55,119	+25.761%
2025-12-24	214.190000	219.6400	214.190000	218.1600	+1.697%	71,630	+25.761%
2025-12-23	215.000000	216.8300	213.000000	214.5200	-0.307%	71,524	+27.895%
2025-12-22	216.800000	219.2000	214.000000	215.1800	-0.610%	56,345	+27.503%
2025-12-19	218.000000	220.9400	215.300000	216.5000	-0.943%	128,621	+26.725%
2025-12-18	221.130000	221.1300	215.440000	218.5600	-0.342%	135,042	+25.531%
2025-12-17	218.160000	221.7050	217.420000	219.3100	+1.158%	114,258	+25.101%
2025-12-16	215.010000	218.4130	215.010000	216.8000	+0.250%	44,772	+26.550%
2025-12-15	218.550000	218.5500	214.800000	216.2600	-0.916%	80,019	+26.866%
2025-12-12	217.000000	219.6050	216.570000	218.2600	+0.911%	40,577	+25.703%
2025-12-11	214.540000	216.9700	213.500000	216.2900	+1.426%	32,917	+26.848%
2025-12-10	216.235000	216.9100	212.030000	213.2500	-1.269%	54,621	+28.657%
2025-12-09	214.140000	218.0150	213.700000	215.9900	+1.180%	44,356	+27.024%
2025-12-08	212.690000	214.0800	210.560000	213.4700	+0.779%	46,811	+28.524%
2025-12-05	214.900000	216.8900	210.175000	211.8200	-2.021%	33,668	+29.525%
2025-12-04	213.710000	217.4750	211.721000	216.1900	+0.171%	48,022	+26.907%
2025-12-03	212.270000	216.5000	211.405000	215.8200	+1.115%	46,376	+27.124%
2025-12-02	211.950000	214.1250	211.330100	213.4400	-0.056%	49,460	+28.542%
2025-12-01	210.700000	213.9400	207.001000	213.5600	+0.769%	44,600	+28.470%
2025-11-28	211.730000	214.6591	210.490000	211.9300	-0.099%	31,561	+29.458%
2025-11-26	212.440000	214.0699	211.130000	212.1400	-0.061%	25,080	+29.330%
2025-11-25	209.990000	214.7000	209.250000	212.2700	+0.745%	43,769	+29.250%
2025-11-24	207.550000	211.2400	207.550000	210.7000	+1.518%	23,696	+30.214%
2025-11-21	206.040000	209.3500	201.280000	207.5500	+1.170%	26,775	+32.190%
2025-11-20	210.970000	210.9700	204.840000	205.1500	-1.776%	28,189	+33.736%
2025-11-19	211.540000	213.2500	208.675000	208.8600	-2.233%	26,975	+31.361%
2025-11-18	210.440000	214.0000	209.400200	213.6300	+1.069%	33,485	+28.428%
2025-11-17	216.810000	216.8100	210.795000	211.3700	-2.379%	185,850	+29.801%
2025-11-14	217.150000	218.9000	215.270000	216.5200	-0.747%	30,127	+26.713%
2025-11-13	221.480000	225.0550	215.735000	218.1500	-1.223%	25,075	+25.767%
2025-11-12	223.890000	224.9000	220.850000	220.8500	-1.731%	35,584	+24.229%
2025-11-11	221.560000	226.1700	221.560000	224.7400	+0.930%	53,016	+22.079%
2025-11-10	228.140000	228.4150	222.220000	222.6700	-3.918%	27,871	+23.214%
2025-11-07	226.170000	234.4046	223.850000	231.7500	+1.649%	49,634	+18.386%
2025-11-06	231.230000	233.8500	227.990000	227.9900	-2.096%	51,469	+20.339%
2025-11-05	228.040000	240.0000	225.420000	232.8700	+1.544%	113,405	+17.817%
2025-11-04	225.270000	231.8300	222.480000	229.3300	+2.147%	184,900	+19.635%
2025-11-03	219.270000	226.0000	213.440100	224.5100	+1.620%	41,502	+22.204%
2025-10-31	218.590000	222.1800	214.979500	220.9300	+1.094%	62,954	+24.184%
2025-10-30	222.420000	223.3600	217.375900	218.5400	-2.004%	31,813	+25.542%
2025-10-29	230.100000	231.9000	222.500000	223.0100	-3.438%	51,933	+23.026%
2025-10-28	236.870000	237.4000	228.325000	230.9500	-2.400%	74,880	+18.796%
2025-10-27	235.950000	238.1550	230.975000	236.6300	+0.891%	78,754	+15.945%
2025-10-24	233.630000	236.9900	231.990000	234.5400	+1.178%	75,613	+16.978%
2025-10-23	233.220000	236.6950	228.450000	231.8100	-0.792%	75,360	+18.356%
2025-10-22	233.220000	235.0000	230.500000	233.6600	+0.633%	70,858	+17.418%
2025-10-21	238.250000	238.6300	231.470000	232.1900	-1.822%	65,098	+18.162%
2025-10-20	238.090000	238.5200	233.250000	236.5000	+0.267%	67,416	+16.008%
2025-10-17	231.480000	236.0300	229.000000	235.8700	+1.537%	79,910	+16.318%
2025-10-16	236.460000	240.8350	231.370000	232.3000	-1.946%	88,086	+18.106%
2025-10-15	233.470000	239.0000	232.580000	236.9100	+1.691%	94,211	+15.808%
2025-10-14	232.390000	233.7600	228.050000	232.9700	+0.271%	67,939	+17.766%
2025-10-13	231.950000	236.1500	230.360100	232.3400	+1.512%	91,216	+18.086%
2025-10-10	238.090000	241.6500	228.410000	228.8800	-4.142%	91,382	+19.871%
2025-10-09	241.910000	243.6000	235.980000	238.7700	-0.666%	117,251	+14.906%
2025-10-08	238.630000	242.0600	237.200000	240.3700	+0.598%	76,644	+14.141%
2025-10-07	240.130000	240.7800	237.145000	238.9400	-0.537%	85,708	+14.824%
2025-10-06	244.380000	245.7950	238.409100	240.2300	-1.323%	88,054	+14.207%
2025-10-03	239.700000	245.1500	237.250000	243.4500	+1.764%	73,425	+12.697%
2025-10-02	236.360000	239.4050	235.220000	239.2300	+0.707%	73,480	+14.685%
2025-10-01	234.000000	239.1200	232.550000	237.5500	+1.305%	83,302	+15.496%
2025-09-30	233.870000	235.9050	230.790000	234.4900	+0.489%	94,227	+17.003%
2025-09-29	234.900000	236.0000	230.650000	233.3500	-0.837%	72,824	+17.574%
2025-09-26	238.480000	241.8600	235.000000	235.3200	-0.897%	90,004	+16.590%
2025-09-25	234.220000	239.0000	232.000000	237.4500	+1.435%	80,934	+15.544%
2025-09-24	239.200000	240.5400	232.875000	234.0900	-2.503%	100,837	+17.203%
2025-09-23	233.800000	240.3100	233.800000	240.1000	+2.519%	77,009	+14.269%
2025-09-22	231.470000	234.3600	230.260000	234.2000	+0.818%	57,015	+17.148%
2025-09-19	236.190000	237.5500	231.150000	232.3000	-1.668%	86,420	+18.106%
2025-09-18	233.610000	237.8950	233.610000	236.2400	+1.160%	73,599	+16.136%
2025-09-17	236.140000	239.9900	232.220000	233.5300	-1.109%	108,724	+17.484%
2025-09-16	241.000000	243.4900	235.420000	236.1500	-2.667%	84,901	+16.180%
2025-09-15	244.700000	246.8100	241.870000	242.6200	-0.643%	73,461	+13.082%
2025-09-12	242.940000	247.4200	242.450000	244.1900	-0.444%	56,444	+12.355%
2025-09-11	238.290000	246.9650	237.000000	245.2800	+2.977%	50,851	+11.856%
2025-09-10	237.000000	239.8000	236.670000	238.1900	+0.193%	40,561	+15.185%
2025-09-09	232.600000	238.0150	232.450000	237.7300	+1.222%	56,345	+15.408%
2025-09-08	235.200000	238.2400	232.750000	234.8600	+0.171%	42,946	+16.819%
2025-09-05	232.020000	236.2000	230.690000	234.4600	+1.895%	48,513	+17.018%
2025-09-04	227.790000	231.0450	226.280100	230.1000	+0.965%	52,993	+19.235%
2025-09-03	229.070000	230.5500	226.680100	227.9000	-0.092%	48,118	+20.386%
2025-09-02	229.240000	231.0100	227.110000	228.1100	-0.968%	30,943	+20.275%
2025-08-29	230.680000	232.8400	226.890000	230.3400	-0.056%	28,061	+19.111%
2025-08-28	235.080000	236.5742	227.620000	230.4700	-1.961%	70,890	+19.044%
2025-08-27	229.210000	235.3400	229.150000	235.0800	+1.925%	37,075	+16.709%
2025-08-26	229.080000	231.7800	228.850000	230.6400	+0.230%	41,550	+18.956%
2025-08-25	229.210000	231.1200	228.180000	230.1100	+0.131%	44,356	+19.230%
2025-08-22	223.738000	230.3400	223.738000	229.8100	+3.406%	26,774	+19.386%
2025-08-21	220.120000	222.9900	220.000000	222.2400	+0.149%	32,443	+23.452%
2025-08-20	223.140000	225.0000	221.630000	221.9100	-0.180%	21,733	+23.636%
2025-08-19	220.940000	223.0050	220.130000	222.3100	+1.091%	27,447	+23.413%
2025-08-18	219.090000	223.4000	218.750000	219.9100	+0.553%	39,631	+24.760%
2025-08-15	223.610000	223.8200	218.650000	218.7000	-2.078%	45,548	+25.450%
2025-08-14	224.940000	225.4900	221.220000	223.3400	-1.413%	58,700	+22.844%
2025-08-13	222.780000	226.5400	222.070000	226.5400	+2.372%	63,252	+21.109%
2025-08-12	217.160000	222.6000	216.060000	221.2900	+2.506%	48,406	+23.982%
2025-08-11	218.980000	219.0000	210.990100	215.8800	-3.102%	56,021	+27.089%
2025-08-08	225.500000	225.9999	221.570000	222.7900	-0.982%	43,952	+23.147%
2025-08-07	227.070000	228.5500	224.295000	225.0000	-0.649%	40,047	+21.938%
2025-08-06	224.910000	228.9399	223.720000	226.4700	-0.018%	71,926	+21.146%
2025-08-05	215.010000	226.5800	212.670000	226.5100	+6.138%	62,120	+21.125%
2025-08-04	244.480000	247.1600	211.740000	213.4100	-12.983%	159,219	+28.560%
2025-08-01	248.610000	250.1000	245.250000	245.2500	-2.365%	51,354	+11.870%
2025-07-31	252.410000	254.6200	250.800000	251.1900	-0.464%	55,094	+9.224%
2025-07-30	257.190000	259.2500	248.640000	252.3600	-2.360%	73,212	+8.718%
2025-07-29	256.870000	259.5450	255.880000	258.4600	+1.071%	33,454	+6.152%
2025-07-28	258.980000	259.8615	255.487500	255.7200	-1.182%	33,519	+7.289%
2025-07-25	259.600000	259.6000	257.360000	258.7800	-0.131%	28,096	+6.021%
2025-07-24	254.580000	260.8400	253.650000	259.1200	+1.246%	43,358	+5.881%
2025-07-23	254.550000	257.1000	252.786500	255.9300	+0.554%	45,540	+7.201%
2025-07-22	248.120000	256.8300	244.890000	254.5200	+2.484%	44,311	+7.795%
2025-07-21	244.090000	248.9099	243.000000	248.3500	+2.425%	49,891	+10.473%
2025-07-18	242.800000	244.8150	241.190000	242.4700	+0.103%	33,258	+13.152%
2025-07-17	238.390000	242.3100	238.070000	242.2200	+1.072%	32,956	+13.269%
2025-07-16	237.370000	239.6500	237.060000	239.6500	+1.233%	31,302	+14.484%
2025-07-15	240.080000	241.0100	235.750000	236.7300	-1.510%	70,876	+15.896%
2025-07-14	235.100000	240.3600	235.040000	240.3600	+2.582%	55,592	+14.145%
2025-07-11	233.780000	235.7300	231.990000	234.3100	-0.026%	66,980	+17.093%
2025-07-10	229.920000	235.8500	229.920000	234.3700	+1.683%	73,578	+17.063%
2025-07-09	231.860000	233.0500	228.620000	230.4900	-0.087%	116,857	+19.033%
2025-07-08	232.750000	234.7000	229.990000	230.6900	-0.919%	76,283	+18.930%
2025-07-07	232.750000	234.3400	231.030000	232.8300	+0.133%	57,856	+17.837%
2025-07-03	231.000000	233.9900	229.570000	232.5200	+0.702%	26,597	+17.994%
2025-07-02	228.160000	230.9000	226.300000	230.9000	+1.379%	61,734	+18.822%
2025-07-01	223.770000	231.2300	222.500000	227.7600	+1.083%	53,165	+20.460%
2025-06-30	226.180000	226.8700	222.750000	225.3200	+0.298%	93,719	+21.765%
2025-06-27	223.880000	227.9900	222.850000	224.6500	+0.957%	101,006	+22.128%
2025-06-26	218.450000	222.5200	217.100000	222.5200	+2.200%	56,202	+23.297%
2025-06-25	224.510000	224.5100	215.830000	217.7300	-3.578%	118,706	+26.009%
2025-06-24	227.975000	231.9400	225.480000	225.8100	-1.034%	188,618	+21.500%
2025-06-23	225.750000	229.4000	224.290000	228.1700	+1.121%	71,900	+20.244%
2025-06-20	228.810000	228.8100	225.550000	225.6400	-1.009%	34,247	+21.592%
2025-06-18	226.000000	230.0600	225.900000	227.9400	+0.467%	115,865	+20.365%
2025-06-17	226.000000	227.4500	223.620000	226.8800	+0.185%	97,623	+20.927%
2025-06-16	226.000000	228.5000	225.000000	226.4600	+0.649%	47,202	+21.152%
2025-06-13	225.220000	226.3000	218.810000	225.0000	-0.724%	69,237	+21.938%
2025-06-12	231.360000	232.8600	224.940000	226.6400	-2.044%	62,051	+21.055%
2025-06-11	229.400000	233.2600	227.450000	231.3700	+0.837%	141,428	+18.581%
2025-06-10	233.630000	234.0000	228.400000	229.4500	-1.325%	84,904	+19.573%
2025-06-09	229.520000	234.0699	228.650000	232.5300	+1.426%	64,311	+17.989%
2025-06-06	226.061200	229.9100	226.061200	229.2600	+1.089%	36,551	+19.672%
2025-06-05	230.785000	230.7850	226.170000	226.7900	-1.622%	33,573	+20.975%
2025-06-04	230.260000	232.2350	228.490000	230.5300	+0.178%	39,540	+19.013%
2025-06-03	228.320000	231.5000	227.397200	230.1200	+0.533%	41,153	+19.225%
2025-06-02	225.000000	229.5200	222.000000	228.9000	+1.647%	45,718	+19.860%
2025-05-30	224.140000	225.2800	221.157800	225.1900	+0.392%	59,197	+21.835%
2025-05-29	222.500000	224.7817	221.275000	224.3100	+1.793%	42,872	+22.313%
2025-05-28	217.400000	221.2600	215.710000	220.3600	+0.921%	34,612	+24.505%
2025-05-27	217.000000	219.1300	214.154700	218.3500	+2.047%	19,347	+25.651%
2025-05-23	215.010000	216.8300	211.050300	213.9700	-0.958%	29,664	+28.224%
2025-05-22	218.100000	218.1000	215.620000	216.0400	-0.972%	18,241	+26.995%
2025-05-21	216.100000	218.8000	216.000100	218.1600	+0.018%	28,711	+25.761%
2025-05-20	220.000000	221.7300	215.007100	218.1200	-1.276%	26,050	+25.784%
2025-05-19	220.000000	221.9600	216.800000	220.9400	-0.554%	35,525	+24.179%
2025-05-16	220.980000	224.6700	220.000000	222.1700	+0.666%	36,821	+23.491%
2025-05-15	215.900000	223.9200	214.500000	220.7000	+1.982%	45,765	+24.314%
2025-05-14	213.280000	216.8950	211.810000	216.4100	-0.028%	22,703	+26.778%
2025-05-13	215.670000	217.0100	214.210000	216.4700	-0.198%	22,219	+26.743%
2025-05-12	214.990000	220.9500	212.819600	216.9000	+1.545%	28,022	+26.491%
2025-05-09	211.180000	214.8000	210.900000	213.6000	+0.845%	22,831	+28.446%
2025-05-08	213.010000	214.6500	209.500000	211.8100	-0.465%	16,798	+29.531%
2025-05-07	208.620000	212.8500	208.620000	212.8000	+1.911%	11,377	+28.929%
2025-05-06	213.470000	213.4700	206.000000	208.8100	-1.912%	16,415	+31.392%
2025-05-05	214.700000	214.7000	209.740200	212.8800	-0.898%	17,876	+28.880%
2025-05-02	211.570000	214.8100	209.657400	214.8100	+2.918%	29,915	+27.722%
2025-05-01	206.071300	211.0100	206.071300	208.7200	+1.124%	10,249	+31.449%
2025-04-30	203.548700	208.1735	203.495000	206.4000	+0.438%	10,745	+32.926%
2025-04-29	205.360000	206.0000	203.400000	205.5000	-0.729%	12,276	+33.509%
2025-04-28	207.650000	207.6500	207.010000	207.0100	+3.190%	8,837	+32.535%
2025-04-25	201.000000	201.0000	198.570000	200.6100	-0.580%	4,459	+36.763%
2025-04-24	203.190000	204.6438	200.390000	201.7800	-1.561%	7,766	+35.970%
2025-04-23	204.530000	206.7930	204.000000	204.9800	+1.065%	7,437	+33.847%
2025-04-22	218.259900	218.2599	202.820000	202.8200	+2.491%	10,383	+35.273%
2025-04-21	201.000000	201.0000	197.040000	197.8900	-1.962%	7,822	+38.643%
2025-04-17	199.530000	202.4999	199.530000	201.8500	+1.509%	9,833	+35.923%
2025-04-16	202.000000	205.1000	196.740100	198.8500	-2.333%	14,759	+37.973%
2025-04-15	203.450000	203.8100	202.090000	203.6000	+0.672%	7,030	+34.754%
2025-04-14	202.570000	204.0600	198.320000	202.2400	-0.541%	18,454	+35.661%
2025-04-11	202.095000	204.1550	196.820000	203.3400	+2.032%	10,896	+34.927%
2025-04-10	200.000000	202.0500	195.370000	199.2900	-0.994%	13,213	+37.669%
2025-04-09	192.110000	207.0000	189.050000	201.2900	+4.004%	29,716	+36.301%
2025-04-08	200.360000	202.3686	193.540000	193.5400	-1.676%	15,138	+41.759%
2025-04-07	197.210000	200.6873	189.502800	196.8400	-2.366%	19,589	+39.382%
2025-04-04	198.900000	202.7500	192.110000	201.6100	-1.079%	37,813	+36.085%
2025-04-03	207.630000	210.0050	202.840000	203.8100	-4.247%	30,865	+34.616%
2025-04-02	211.280000	213.1500	210.050000	212.8500	+1.020%	11,451	+28.898%
2025-04-01	209.000000	212.0000	208.420000	210.7000	+0.736%	14,557	+30.214%
2025-03-31	211.000000	211.7700	208.185000	209.1600	-0.910%	22,936	+31.172%
2025-03-28	211.470000	211.4700	207.885000	211.0800	-0.621%	16,438	+29.979%
2025-03-27	213.000000	213.0000	210.983800	212.4000	+0.487%	14,473	+29.171%
2025-03-26	209.690000	212.9000	209.690000	211.3700	+0.753%	12,855	+29.801%
2025-03-25	212.610000	213.0150	209.330000	209.7900	-2.031%	9,984	+30.778%
2025-03-24	214.360000	214.3600	211.087300	214.1400	+0.924%	13,011	+28.122%
2025-03-21	212.410000	214.4400	212.000000	212.1800	-1.151%	14,360	+29.305%
2025-03-20	217.017800	218.3950	214.650000	214.6500	-2.076%	9,436	+27.817%
2025-03-19	217.080000	220.2000	213.657900	219.2000	+1.590%	10,694	+25.164%
2025-03-18	212.539500	216.6700	211.790000	215.7700	+2.557%	11,141	+27.154%
2025-03-17	211.700000	212.3200	208.970000	210.3900	-0.928%	9,051	+30.405%
2025-03-14	212.110000	212.5700	211.162500	212.3600	+0.645%	8,370	+29.196%
2025-03-13	209.024500	211.3950	209.010000	211.0000	-0.279%	13,291	+30.028%
2025-03-12	216.090000	216.0900	206.705000	211.5900	-2.069%	16,517	+29.666%
2025-03-11	218.000000	220.8485	215.500000	216.0600	-0.667%	12,309	+26.983%
2025-03-10	216.900000	219.2050	216.820000	217.5100	+0.051%	9,593	+26.137%
2025-03-07	217.900000	217.9000	214.539600	217.4000	+0.203%	10,252	+26.201%
2025-03-06	212.190000	216.9600	208.010000	216.9600	+1.984%	16,773	+26.456%
2025-03-05	210.160000	213.0700	209.421200	212.7400	+0.491%	15,335	+28.965%
2025-03-04	211.810000	213.9800	210.142500	211.7000	-1.130%	10,961	+29.598%
2025-03-03	215.000000	215.5100	212.343500	214.1200	-0.103%	13,777	+28.134%
2025-02-28	215.250000	216.5000	213.500000	214.3400	-0.801%	23,653	+28.002%
2025-02-27	212.420000	216.3800	210.020000	216.0700	+1.000%	23,031	+26.977%
2025-02-26	210.010000	215.2100	208.060000	213.9300	+2.555%	27,626	+28.248%
2025-02-25	205.660000	209.3700	205.660000	208.6000	+1.995%	6,580	+31.524%
2025-02-24	202.770000	207.9700	202.770000	204.5200	+0.858%	7,781	+34.148%
2025-02-21	207.070000	207.0700	202.590000	202.7800	-1.001%	15,304	+35.299%
2025-02-20	203.000000	207.0400	202.490000	204.8300	+0.284%	15,033	+33.945%
2025-02-19	202.000000	206.0000	199.780000	204.2500	+1.104%	12,736	+34.326%
2025-02-18	199.650000	203.8000	196.490000	202.0200	-1.362%	18,957	+35.808%
2025-02-14	205.230000	207.6300	203.000000	204.8100	+0.205%	17,575	+33.958%
2025-02-13	200.095016	205.0200	199.000000	204.3900	+2.698%	14,955	+34.234%
2025-02-12	196.050000	200.6798	196.000000	199.0200	+0.749%	13,439	+37.855%
2025-02-11	190.290000	199.1000	190.290000	197.5400	+2.800%	20,714	+38.888%
2025-02-10	194.980000	195.0200	189.480000	192.1600	-2.984%	17,054	+42.777%
2025-02-07	197.010000	198.4300	193.675000	198.0700	+0.814%	17,721	+38.517%
2025-02-06	194.630000	197.9200	193.820000	196.4700	+1.002%	17,225	+39.645%
2025-02-05	189.210000	195.7800	189.210000	194.5200	+1.987%	12,145	+41.045%
2025-02-04	190.000000	191.8000	190.000000	190.7300	+0.601%	6,662	+43.847%
2025-02-03	186.450000	190.7362	186.450000	189.5900	-0.190%	14,232	+44.712%
2025-01-31	192.210000	192.4700	188.870000	189.9500	-0.887%	11,087	+44.438%
2025-01-30	187.430000	192.9000	187.430000	191.6500	+3.176%	15,800	+43.157%
2025-01-29	190.760000	192.2300	185.750000	185.7500	-2.769%	5,565	+47.704%
2025-01-28	194.850000	196.3800	189.910100	191.0400	-1.965%	10,307	+43.614%
2025-01-27	192.400000	196.4400	192.400000	194.8700	+1.431%	10,166	+40.791%
2025-01-24	190.800000	192.4000	189.400000	192.1200	-0.327%	8,301	+42.807%
2025-01-23	190.510000	192.7500	190.510000	192.7500	+1.192%	5,089	+42.340%
2025-01-22	196.050000	196.0500	190.480000	190.4800	-2.428%	7,772	+44.036%
2025-01-21	194.000000	196.3900	193.236300	195.2200	+1.645%	6,175	+40.539%
2025-01-17	190.600000	195.2000	190.600000	192.0600	+0.645%	15,320	+42.851%

document.getElementById("PScXnr").onerror = function(){this.style.display='none';}; .dark-mode .Z0pynh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0pynh{ color: #333333; background-color: white; border: 2px solid #333333; }ALXAlexander's Inc.stock NYSE

ALX
Alexander's Inc.
stock NYSE