ALX - Alexander's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018394.72398.00386.64388.27388.276,600
Apr 19, 2018397.52398.58393.05394.84394.8424,000
Apr 18, 2018398.35399.00393.07396.83396.8313,800
Apr 17, 2018394.71401.84392.50397.38397.3815,000
Apr 16, 2018387.90393.17385.97392.60392.6010,800
Apr 13, 2018387.00387.21379.80380.26380.268,400
Apr 12, 2018393.87393.87385.02386.41386.416,800
Apr 11, 2018392.01393.12389.21393.12393.128,400
Apr 10, 2018395.26395.99390.48393.91393.919,700
Apr 09, 2018390.00395.90387.29393.96393.966,400
Apr 06, 2018389.65390.13388.65388.65388.652,900
Apr 05, 2018386.20397.00386.20390.94390.9411,600
Apr 04, 2018384.71395.00384.71392.88392.884,300
Apr 03, 2018381.00389.49381.00386.58386.584,200
Apr 02, 2018380.35382.87379.46380.58380.588,600
Mar 29, 2018387.43387.43381.23381.23381.238,800
Mar 28, 2018378.89387.74375.54387.44387.448,100
Mar 27, 2018374.96379.67373.02377.96377.9610,000
Mar 26, 2018375.71375.71372.01373.45373.4510,900
Mar 23, 2018375.43375.43371.01372.62372.628,400
Mar 22, 2018370.20380.49370.20375.52375.5211,400
Mar 21, 2018376.00376.00372.69372.69372.698,100
Mar 20, 2018380.50380.50373.19376.17376.179,800
Mar 19, 2018374.60383.65371.00380.76380.7623,500
Mar 16, 2018374.18376.80373.00375.28375.2813,600
Mar 15, 2018373.30374.74372.10374.59374.5910,800
Mar 14, 2018372.02374.47369.00374.47374.476,600
Mar 13, 2018372.98372.99370.09371.10371.108,000
Mar 12, 2018372.60372.92366.88372.92372.9210,800
Mar 09, 2018373.15374.10370.02372.15372.1522,800
Mar 08, 2018374.56374.56369.31372.16372.169,900
Mar 07, 2018368.43374.41368.43373.55373.559,300
Mar 06, 2018367.49373.80364.00370.49370.4922,700
Mar 05, 2018364.25373.99362.90366.78366.7816,800
Mar 02, 2018362.89365.00361.23365.00365.005,900
Mar 01, 2018365.00367.00362.00364.12364.126,500
Feb 28, 2018370.52370.52361.55365.33365.3316,500
Feb 27, 2018379.98379.98369.80369.80369.8017,100
Feb 26, 2018372.17382.01372.17379.80379.8017,100
Feb 23, 2018371.89374.60365.67371.11371.1117,400
Feb 22, 2018375.00377.30368.90370.44370.4422,900
Feb 21, 2018367.10374.08366.22373.20373.2022,200
Feb 20, 2018356.67367.59354.58365.94365.9415,000
Feb 16, 2018359.19362.26353.13353.13353.135,900
Feb 15, 2018360.71362.74357.68359.93359.936,100
Feb 14, 2018359.53362.04353.38359.35359.3512,300
Feb 13, 2018357.25362.25357.25360.72360.7212,200
Feb 12, 2018353.22359.12335.20357.14357.1411,200
Feb 09, 2018341.04354.15341.04351.39351.3915,200
Feb 08, 2018339.00344.92339.00340.07340.078,900
Feb 07, 2018336.75344.68336.68338.64338.6412,200
Feb 06, 2018337.42345.74332.98335.58335.5817,600
Feb 05, 2018347.12352.72340.50341.20341.2010,100
Feb 02, 2018352.01352.82348.00348.39348.394,200
Feb 01, 2018363.05363.05351.75354.15354.1511,000
Jan 31, 2018362.37365.20360.26363.36363.366,500
Jan 30, 2018363.43363.43359.94362.28362.285,200
Jan 29, 2018370.16370.16363.50364.54364.543,000
Jan 26, 2018375.55375.55368.22370.73370.734,300
Jan 26, 20184.5 Dividend
Jan 25, 2018378.75379.50377.00378.44373.944,600
Jan 24, 2018379.80386.08378.75378.75374.254,200
Jan 23, 2018380.00380.00379.90380.00375.481,700
Jan 22, 2018377.25378.57375.71377.38372.894,400
Jan 19, 2018376.96379.85376.96377.10372.625,700
Jan 18, 2018381.65381.65378.02378.02373.527,800
Jan 17, 2018382.09384.11379.05382.90378.356,400
Jan 16, 2018382.37384.00380.10382.09377.553,900
Jan 12, 2018384.41385.76380.75380.83376.307,700
Jan 11, 2018379.12387.59376.17383.74379.186,800
Jan 10, 2018387.22387.99376.94379.68375.1713,800
Jan 09, 2018392.53392.53387.29387.60382.997,300
Jan 08, 2018393.50393.50390.11390.65386.004,500
Jan 05, 2018394.58395.38392.01392.49387.826,500
Jan 04, 2018397.00397.00392.87392.87388.207,000
Jan 03, 2018400.00403.60395.00397.26392.545,600
Jan 02, 2018397.99402.26397.75398.73393.996,900
Dec 29, 2017398.00399.79392.71395.85391.144,400
Dec 28, 2017393.25397.88388.60397.40392.6718,300
Dec 27, 2017394.02394.59393.25393.25388.573,300
Dec 26, 2017393.25396.63393.25393.25388.571,900
Dec 22, 2017393.41397.67392.53393.76389.085,200
Dec 21, 2017394.10396.66389.81392.62387.9511,300
Dec 20, 2017396.10400.00394.35394.35389.664,400
Dec 19, 2017400.30400.30395.38395.38390.686,200
Dec 18, 2017399.55405.09399.39399.55394.8011,100
Dec 15, 2017396.16401.79396.16397.69392.9615,700
Dec 14, 2017407.19407.19395.70395.70390.997,300
Dec 13, 2017400.97401.50397.79398.34393.604,800
Dec 12, 2017400.00400.00397.67398.14393.414,300
Dec 11, 2017392.22396.26392.22396.25391.544,700
Dec 08, 2017394.53395.01393.00393.00388.335,200
Dec 07, 2017402.49406.00394.05394.30389.617,700
Dec 06, 2017406.73406.73401.59401.59396.815,100
Dec 05, 2017414.44414.44404.10405.31400.498,700
Dec 04, 2017421.72421.72412.79413.74408.8212,600
Dec 01, 2017423.84423.84416.60419.78414.795,800
Nov 30, 2017421.99423.91419.15422.98417.9512,000
Nov 29, 2017420.00426.99420.00425.85420.7912,700
Nov 28, 2017419.77421.32418.65420.57415.574,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...