ALX - Alexander's, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017400.97400.97400.97400.97400.97201
Dec 12, 2017400.00400.00397.67398.14398.144,300
Dec 11, 2017392.22396.26392.22396.25396.254,700
Dec 08, 2017394.53395.01393.00393.00393.005,200
Dec 07, 2017402.49406.00394.05394.30394.307,700
Dec 06, 2017406.73406.73401.59401.59401.595,100
Dec 05, 2017414.44414.44404.10405.31405.318,700
Dec 04, 2017421.72421.72412.79413.74413.7412,600
Dec 01, 2017423.84423.84416.60419.78419.785,800
Nov 30, 2017421.99423.91419.15422.98422.9812,000
Nov 29, 2017420.00426.99420.00425.85425.8512,700
Nov 28, 2017419.77421.32418.65420.57420.574,100
Nov 27, 2017421.04424.92419.85419.85419.854,300
Nov 24, 2017408.24422.00408.24422.00422.001,400
Nov 22, 2017419.54419.54419.54419.54419.541,100
Nov 21, 2017418.61421.01417.09418.76418.766,700
Nov 20, 2017415.89418.22415.62417.02417.024,100
Nov 17, 2017417.81418.99417.57417.57417.572,400
Nov 16, 2017411.52421.40411.52420.10420.107,500
Nov 15, 2017408.68412.29408.68411.48411.4811,300
Nov 14, 2017405.80410.01404.21410.01410.015,000
Nov 13, 2017404.31408.04404.31406.73406.734,200
Nov 10, 2017404.03407.22404.03404.97404.974,200
Nov 09, 2017404.51405.84404.00404.81404.814,000
Nov 08, 2017404.28408.79404.28405.29405.2921,600
Nov 07, 2017404.73410.46404.01404.95404.9510,200
Nov 06, 2017405.34406.60404.00405.08405.085,600
Nov 03, 2017407.48407.86405.15405.70405.704,200
Nov 03, 20174.25 Dividend
Nov 02, 2017409.30414.22408.03410.69406.444,500
Nov 01, 2017411.08415.37407.12408.58404.3510,100
Oct 31, 2017436.80436.80407.00411.00406.7510,300
Oct 30, 2017414.96415.76413.79413.79409.512,400
Oct 27, 2017414.72418.44414.72417.27412.954,300
Oct 26, 2017415.20415.20414.36414.36410.072,000
Oct 25, 2017416.62418.32414.81417.50413.186,800
Oct 24, 2017419.02419.02417.17417.17412.853,300
Oct 23, 2017420.21420.21417.26419.39415.0510,800
Oct 20, 2017426.86426.86420.92422.15417.784,900
Oct 19, 2017430.00431.58424.18425.59421.194,700
Oct 18, 2017430.51430.51427.74427.74423.314,300
Oct 17, 2017429.68430.40429.68429.99425.544,200
Oct 16, 2017429.00431.11429.00430.00425.554,200
Oct 13, 2017430.00430.47428.02428.84424.409,500
Oct 12, 2017429.66430.82429.30430.00425.557,500
Oct 11, 2017429.80430.51429.74429.80425.355,500
Oct 10, 2017430.31430.31427.55430.30425.856,000
Oct 09, 2017428.99428.99427.90428.02423.591,900
Oct 06, 2017430.26430.26429.14429.14424.702,300
Oct 05, 2017430.51431.79428.06429.90425.455,900
Oct 04, 2017430.53430.53429.75430.50426.043,000
Oct 03, 2017425.87431.00425.87430.83426.375,600
Oct 02, 2017424.85426.00424.00425.59421.196,900
Sep 29, 2017428.50428.50421.97424.09419.705,900
Sep 28, 2017427.59431.76426.06428.45424.025,600
Sep 27, 2017428.31432.31425.20426.28421.879,900
Sep 26, 2017422.53426.83422.53426.83422.412,700
Sep 25, 2017424.25425.49419.39423.88419.497,600
Sep 22, 2017417.16421.79417.16421.07416.714,100
Sep 21, 2017421.81422.56416.33417.20412.889,600
Sep 20, 2017420.66423.49420.21422.46418.094,700
Sep 19, 2017426.51427.81420.74421.10416.748,200
Sep 18, 2017428.45428.45426.00426.33421.924,400
Sep 15, 2017427.12432.05425.79425.79421.3819,900
Sep 14, 2017423.00427.43423.00426.72422.305,600
Sep 13, 2017424.90428.65422.61422.61418.247,000
Sep 12, 2017426.90430.99426.66426.66422.2411,600
Sep 11, 2017422.11429.00422.11427.90423.473,900
Sep 08, 2017423.09423.65422.06422.50418.133,200
Sep 07, 2017422.48424.97422.48422.62418.253,500
Sep 06, 2017425.01426.51421.90422.36417.998,100
Sep 05, 2017417.17421.01417.17418.81414.484,500
Sep 01, 2017418.62422.15417.45417.71413.396,500
Aug 31, 2017413.51421.00413.51418.69414.3613,000
Aug 30, 2017413.65417.26411.96413.12408.8411,600
Aug 29, 2017413.54415.00411.31413.22408.945,200
Aug 28, 2017417.60417.60412.04413.02408.758,600
Aug 25, 2017411.22414.94411.20413.41409.136,000
Aug 24, 2017418.04424.00410.03410.15405.9110,400
Aug 23, 2017415.50420.30411.00417.90413.588,300
Aug 22, 2017410.59411.95410.59411.90407.642,100
Aug 21, 2017408.63413.42408.63409.47405.232,900
Aug 18, 2017410.34411.85409.56409.56405.324,900
Aug 17, 2017411.75415.33409.12411.63407.377,200
Aug 16, 2017417.40417.40412.59412.59408.326,000
Aug 15, 2017417.66417.66410.10411.18406.927,400
Aug 14, 2017413.13417.53413.01415.13410.838,400
Aug 11, 2017414.00414.00410.59410.62406.374,400
Aug 10, 2017417.34419.00414.66415.05410.754,800
Aug 09, 2017419.30420.15418.00418.00413.674,200
Aug 08, 2017422.00423.15422.00423.15418.774,100
Aug 07, 2017415.24422.46415.15422.46418.096,600
Aug 04, 2017421.03423.43418.43418.43414.103,400
Aug 03, 2017421.25422.13419.05421.21416.853,400
Aug 03, 20174.25 Dividend
Aug 02, 2017430.40430.40427.00427.52418.896,800
Aug 01, 2017435.97435.97430.36430.40421.714,200
Jul 31, 2017434.80435.77433.08434.99426.212,600
Jul 28, 2017434.59436.00432.24433.05424.313,700
Jul 27, 2017431.25435.00431.25434.59425.823,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...