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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	232.02	234.46	234.46	236.2	230.69	48,513
September 04, 2025	227.79	230.1	230.1	231.05	226.28	53,000
September 03, 2025	229.07	227.9	227.9	230.55	226.68	48,116
September 02, 2025	229.24	228.11	228.11	231.01	227.11	30,943
August 29, 2025	230.68	230.34	230.34	232.84	226.89	28,056
August 28, 2025	235.08	230.47	230.47	236.57	227.62	70,900
August 27, 2025	229.21	235.08	235.08	235.34	229.15	37,100
August 26, 2025	229.08	230.64	230.64	231.78	228.85	41,550
August 25, 2025	229.21	230.11	230.11	231.12	228.18	44,356
August 22, 2025	223.74	229.81	229.81	230.34	223.74	26,800
August 21, 2025	220.12	222.24	222.24	222.99	220	28,457
August 20, 2025	223.14	221.91	221.91	225	221.63	21,733
August 19, 2025	220.94	222.31	222.31	223.01	220.13	27,447
August 18, 2025	219.09	219.91	219.91	223.4	218.75	39,631
August 15, 2025	223.61	218.7	218.7	223.82	218.65	45,548
August 14, 2025	224.94	223.34	223.34	225.49	221.22	58,700
August 13, 2025	222.78	226.54	226.54	226.54	222.07	63,252
August 12, 2025	217.16	221.29	221.29	222.6	216.06	48,406
August 11, 2025	218.98	215.88	215.88	219	210.99	56,021
August 08, 2025	225.5	222.79	222.79	226	221.57	43,952
August 07, 2025	227.07	225	225	228.55	224.3	40,047
August 06, 2025	224.91	226.47	226.47	228.94	223.72	71,926
August 05, 2025	215.01	226.51	226.51	226.58	212.67	62,120
August 04, 2025	244.48	213.41	213.41	247.16	211.74	159,219
August 01, 2025	248.61	245.25	245.25	250.1	245.25	51,054
July 31, 2025	252.41	251.19	251.19	254.62	250.8	55,094
July 30, 2025	257.19	252.36	252.36	259.25	248.64	73,212
July 29, 2025	256.87	258.46	258.46	259.55	255.88	33,454
July 28, 2025	258.98	255.72	255.72	259.86	255.49	33,519
July 25, 2025	259.6	258.78	258.78	259.6	257.36	28,100
July 24, 2025	254.58	259.12	259.12	260.84	253.65	43,400
July 23, 2025	254.55	255.93	255.93	257.1	252.79	45,540
July 22, 2025	248.12	254.52	254.52	256.83	244.89	44,309
July 21, 2025	244.09	248.35	248.35	248.91	243	49,900
July 18, 2025	242.8	242.47	242.47	244.82	241.19	33,254
July 17, 2025	238.39	242.22	242.22	242.31	238.07	33,000
July 16, 2025	237.37	239.65	239.65	239.65	237.06	31,302
July 15, 2025	240.08	236.73	236.73	240.96	235.75	66,860
July 14, 2025	235.1	240.36	240.36	240.36	235.04	55,592
July 11, 2025	233.78	234.31	234.31	235.73	231.99	66,980
July 10, 2025	229.92	234.37	234.37	235.85	229.92	73,600
July 09, 2025	231.86	230.49	230.49	233.05	228.62	116,857
July 08, 2025	232.75	230.69	230.69	234.7	229.99	76,300
July 07, 2025	232.75	232.83	232.83	234.34	231.03	57,856
July 03, 2025	231	232.52	232.52	233.99	229.57	26,600
July 02, 2025	228.16	230.9	230.9	230.9	226.3	61,734
July 01, 2025	223.77	227.76	227.76	231.23	222.5	53,165
June 30, 2025	226.18	225.32	225.32	226.87	222.75	93,719
June 27, 2025	223.88	224.65	224.65	227.99	222.85	101,006
June 26, 2025	218.45	222.52	222.52	222.52	217.1	56,202
June 25, 2025	224.51	217.73	217.73	224.51	215.83	118,706
June 24, 2025	227.98	225.81	225.81	231.94	225.48	188,618
June 23, 2025	225.75	228.17	228.17	229.4	224.29	71,114
June 20, 2025	228.81	225.64	225.64	228.81	225.55	34,247
June 18, 2025	228.43	227.94	227.94	229.57	227.48	115,858
June 17, 2025	226	226.88	226.88	227.45	223.62	97,583
June 16, 2025	226	226.46	226.46	228.5	225	47,202
June 13, 2025	225.22	225	225	226.3	218.81	69,237
June 12, 2025	231.36	226.64	226.64	232.86	224.94	62,051
June 11, 2025	229.4	231.37	231.37	233.26	227.45	141,428

Alexander's, Inc. (ALX) NYSE