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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	233.63	229.45	229.45	234	228.4	84,904
June 09, 2025	229.52	232.53	232.53	234.07	228.65	64,311
June 06, 2025	226.06	229.26	229.26	229.91	226.06	36,600
June 05, 2025	230.79	226.79	226.79	230.79	226.17	33,600
June 04, 2025	230.26	230.53	230.53	232.24	228.49	39,540
June 03, 2025	228.32	230.12	230.12	231.5	227.4	41,153
June 02, 2025	225	228.9	228.9	229.52	222	45,718
May 30, 2025	224.14	225.19	225.19	225.28	221.16	59,200
May 29, 2025	222.5	224.31	224.31	224.78	221.28	42,900
May 28, 2025	217.4	220.36	220.36	221.26	215.71	34,612
May 27, 2025	217	218.35	218.35	219.13	214.15	19,347
May 23, 2025	215.01	213.97	213.97	216.83	211.05	29,662
May 22, 2025	218.1	216.04	216.04	218.1	215.62	18,241
May 21, 2025	216.1	218.16	218.16	218.8	216	28,696
May 20, 2025	220	218.12	218.12	221.73	215.01	26,100
May 19, 2025	220	220.94	220.94	221.96	216.8	35,525
May 16, 2025	220.98	222.17	220.82	224.67	220.41	36,821
May 15, 2025	215.9	220.7	220.7	223.92	214.5	45,800
May 14, 2025	213.28	216.41	216.41	216.9	211.81	22,703
May 13, 2025	215.67	216.47	216.47	217.01	214.21	22,219
May 12, 2025	214.99	216.9	216.9	220.95	212.82	28,022
May 09, 2025	211.18	213.6	209.1	214.8	210.9	22,831
May 08, 2025	213.01	211.81	211.81	214.65	209.5	16,779
May 07, 2025	208.62	212.8	212.8	212.85	208.62	11,373
May 06, 2025	213.47	208.81	208.81	213.47	206	16,415
May 05, 2025	214.7	212.88	212.88	214.7	209.74	17,900
May 02, 2025	211.57	214.81	214.81	214.81	209.66	29,915
May 01, 2025	206.07	208.72	208.72	211.01	206.07	10,249
April 30, 2025	203.55	206.4	206.4	208.17	203.5	10,745
April 29, 2025	205.36	205.5	205.5	206	203.4	12,276
April 28, 2025	207.65	207.01	207.01	207.65	207.01	8,837
April 25, 2025	201	200.61	200.61	201	198.57	4,500
April 24, 2025	203.19	201.78	201.78	204.64	200.39	7,800
April 23, 2025	204.53	204.98	204.98	206.79	204	7,437
April 22, 2025	218.26	202.82	202.82	218.26	202.82	10,400
April 21, 2025	201	197.89	197.89	201	197.04	7,822
April 17, 2025	199.53	201.85	201.85	202.5	199.53	9,833

Alexander's, Inc. (ALX) NYSE