Alexander's, Inc. - ALX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	230.43	233.87	233.87	236.9	227.71	92,400
February 12, 2026	233.38	227.56	227.56	235.47	226.33	133,593
February 11, 2026	234.64	230.02	230.02	237.4	226.6	94,300
February 10, 2026	227.87	233.77	233.77	238.94	227.85	150,100
February 09, 2026	250	226.82	226.82	252.98	210.58	395,247
February 06, 2026	257.79	255.07	255.07	259.23	250.17	96,400
February 05, 2026	253.89	255.71	255.71	257.4	248.3	90,500
February 04, 2026	252.74	252.29	252.29	257.29	249.11	129,100
February 03, 2026	247.52	250.54	250.54	252.57	246.99	101,600
February 02, 2026	245.1	246.26	246.26	250	243	88,126
January 30, 2026	241	244.9	244.9	245.75	238.5	88,400
January 29, 2026	241.2	243.29	243.29	243.38	236.99	75,457
January 28, 2026	241.33	237.85	237.85	244	236.99	72,818
January 27, 2026	238.42	239.55	239.55	242.7	236.38	106,991
January 26, 2026	243.87	239.98	239.98	245	233.5	108,600
January 23, 2026	245.81	243.04	243.04	246.29	240	88,200
January 22, 2026	245.4	245.63	245.63	250.61	243.85	108,300
January 21, 2026	243.11	246.23	246.23	248.87	238.11	170,500
January 20, 2026	240.56	240.67	240.67	242.27	236.33	118,700
January 16, 2026	234.06	240.83	240.83	241.78	234.06	132,300
January 15, 2026	235	235.07	235.07	238.7	231.85	96,425
January 14, 2026	225.59	233.78	233.78	234.54	225.59	83,908
January 13, 2026	230.26	227.02	227.02	231.5	224.33	76,416
January 12, 2026	226.42	229.32	229.32	234.56	226.28	78,200
January 09, 2026	231.75	228.75	228.75	234.98	226.12	54,604
January 08, 2026	223.08	231.76	231.76	233.6	222.6	78,300
January 07, 2026	227.23	222.85	222.85	228.62	220.63	63,846
January 06, 2026	224.1	226.3	226.3	226.68	220.25	71,100
January 05, 2026	219	224.73	224.73	227	216	59,938
January 02, 2026	217.28	218.86	218.86	219.65	214.65	52,208
December 31, 2025	218.17	217.94	217.94	218.99	214.99	37,400
December 30, 2025	219.27	218.9	218.9	221.99	216.97	38,029
December 29, 2025	217.25	219.69	219.69	220.1	216.11	38,846
December 26, 2025	217.8	218.16	218.16	219.22	216.03	55,119
December 24, 2025	214.19	218.16	218.16	219.64	214.19	71,630
December 23, 2025	215	214.52	214.52	216.83	213	71,524
December 22, 2025	216.8	215.18	215.18	219.2	214	56,345
December 19, 2025	218	216.5	216.5	220.94	215.3	128,621
December 18, 2025	221.13	218.56	218.56	221.13	215.44	135,042
December 17, 2025	218.16	219.31	219.31	221.71	217.42	114,258
December 16, 2025	215.01	216.8	216.8	218.41	215.01	44,800
December 15, 2025	218.55	216.26	216.26	218.55	214.8	80,019
December 12, 2025	217	218.26	218.26	219.61	216.57	40,577
December 11, 2025	214.54	216.29	216.29	216.97	213.5	32,917
December 10, 2025	216.24	213.25	213.25	216.91	212.03	54,621
December 09, 2025	214.14	215.99	215.99	218.02	213.7	44,400
December 08, 2025	212.69	213.47	213.47	214.08	210.56	46,811
December 05, 2025	214.9	211.82	211.82	216.89	210.18	33,700
December 04, 2025	213.71	216.19	216.19	217.48	211.72	47,987
December 03, 2025	212.27	215.82	215.82	216.5	211.41	46,400
December 02, 2025	211.95	213.44	213.44	214.13	211.33	49,460
December 01, 2025	210.7	213.56	213.56	213.94	207	44,600
November 28, 2025	211.73	211.93	211.93	214.66	210.49	31,600
November 26, 2025	212.44	212.14	212.14	214.07	211.13	25,100
November 25, 2025	209.99	212.27	212.27	214.7	209.25	43,800
November 24, 2025	207.55	210.7	210.7	211.24	207.55	23,696
November 21, 2025	206.04	207.55	207.55	209.35	201.28	26,800
November 20, 2025	210.97	205.15	205.15	210.97	204.84	28,200
November 19, 2025	211.54	208.86	208.86	213.25	208.68	27,000
November 18, 2025	210.44	213.63	213.63	214	209.4	33,500

Alexander's, Inc. (ALX) NYSE