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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	198.7	201.71	201.71	201.71	198.7	6,235
December 19, 2024	205	200.95	200.95	205.77	200.04	17,798
December 18, 2024	214.47	201.3	201.3	216.9	200.16	17,392
December 17, 2024	211.52	213.34	213.34	215	211	10,855
December 16, 2024	212.77	212.34	212.34	215	211.71	7,320
December 13, 2024	211	212.77	212.77	216.4	209.7	11,523
December 12, 2024	212.28	210.85	210.85	216.45	210.8	12,900
December 11, 2024	215.12	213.9	213.9	217.57	212.76	53,900
December 10, 2024	213.86	214.04	214.04	217.65	213.27	16,500
December 09, 2024	219.4	215.96	215.96	219.4	213.93	16,037
December 06, 2024	222.2	219.4	219.4	222.2	217.45	11,802
December 05, 2024	217.83	220.39	220.39	220.39	217.5	12,504
December 04, 2024	225.15	221.72	221.72	227.5	220.01	14,238
December 03, 2024	226.61	221.35	221.35	226.61	219.18	8,542
December 02, 2024	222.81	225.36	225.36	229.35	220.93	16,700
November 29, 2024	226.92	223.61	223.61	229.3	223.61	6,799
November 27, 2024	223	224.66	224.66	226.52	223	10,405
November 26, 2024	221.83	218.49	218.49	222.65	218.49	4,500
November 25, 2024	225	223.89	223.89	225.88	223.68	9,700
November 22, 2024	221.47	222.09	222.09	226.08	220.75	11,746
November 21, 2024	218.66	219.23	219.23	223.63	218.66	7,900
November 20, 2024	219.25	219.25	219.25	219.25	219.25	231
November 19, 2024	217.1	221.07	221.07	221.07	217.1	4,300
November 18, 2024	216	217.52	217.52	223	216	6,715
November 15, 2024	216.9	217.15	217.15	218	216	7,600
November 14, 2024	223.95	217.74	217.74	223.95	215.27	7,458
November 13, 2024	225.2	221.62	221.62	225.34	221.62	7,161
November 12, 2024	223.67	223.55	223.55	228.5	222.71	7,733
November 11, 2024	230	225	225	233.77	224.84	12,925
November 08, 2024	225.64	230.19	230.19	233.17	223.1	10,819
November 07, 2024	233	232.22	232.22	242.26	229.05	32,139
November 06, 2024	236.38	232.26	232.26	238.23	230	24,825
November 05, 2024	225	230	230	230	222	12,100
November 04, 2024	232.99	224.92	224.92	232.99	220	3,230
November 01, 2024	229.97	226.24	226.24	231.02	224.68	9,051
October 31, 2024	231.59	227.03	227.03	231.86	227.03	10,832
October 30, 2024	230.32	230	230	232.1	227.7	11,115
October 29, 2024	227.18	227.69	227.69	227.69	227.02	6,574
October 28, 2024	227.71	228.15	228.15	228.15	227.2	4,600
October 25, 2024	228.6	225.31	225.31	228.6	225.31	5,000
October 24, 2024	227.1	227.1	227.1	227.1	227.1	1,175
October 23, 2024	227.04	226.61	226.61	227.71	225	12,909
October 22, 2024	229.47	229.28	229.28	230.87	228.71	3,732
October 21, 2024	235.01	228.97	228.97	235.01	228.97	7,600
October 18, 2024	232.05	234.8	234.8	236.9	229.54	14,690
October 17, 2024	229.23	229.77	229.77	230.16	227.65	15,427
October 16, 2024	235.5	232.97	232.97	238.5	232.97	15,000
October 15, 2024	230.28	233.8	233.8	234.51	230.28	9,500
October 14, 2024	227.21	230.45	230.45	230.45	227.01	11,029
October 11, 2024	226.26	228.42	228.42	229.5	226.26	6,230
October 10, 2024	229.11	227.66	227.66	229.11	225.1	10,942
October 09, 2024	229.43	230.87	230.87	230.87	228.25	9,155
October 08, 2024	229.55	228.31	228.31	229.55	227.31	5,900
October 07, 2024	229.2	227.81	227.81	235.78	227.31	17,055
October 04, 2024	231.01	230.73	230.73	232.16	230.21	9,313
October 03, 2024	235	229.25	229.25	235	229.11	10,022
October 02, 2024	237.47	235.65	235.65	237.47	235.01	9,300
October 01, 2024	242.9	238.53	238.53	242.9	238.24	12,724
September 30, 2024	246.27	242.36	242.36	246.27	240.74	12,836
September 27, 2024	239	245.58	245.58	251.63	237.02	39,931

Alexander's, Inc. (ALX) NYSE