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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	216.81	211.37	211.37	216.81	210.8	185,900
November 14, 2025	217.15	216.52	216.52	218.9	215.27	30,127
November 13, 2025	221.48	218.15	218.15	225.06	215.74	25,100
November 12, 2025	223.89	220.85	220.85	224.9	220.85	35,584
November 11, 2025	221.56	224.74	224.74	226.17	221.56	52,900
November 10, 2025	228.14	222.67	222.67	228.42	222.22	27,900
November 07, 2025	226.17	231.75	231.75	234.4	223.85	49,604
November 06, 2025	231.23	227.99	227.99	233.85	227.99	51,500
November 05, 2025	228.04	232.87	232.87	240	225.42	113,405
November 04, 2025	225.27	229.33	229.33	231.83	222.48	177,750
November 03, 2025	219.27	224.51	224.51	226	213.44	41,502
October 31, 2025	218.59	220.93	220.93	222.18	214.98	63,000
October 30, 2025	222.42	218.54	218.54	223.36	217.38	31,813
October 29, 2025	230.1	223.01	223.01	231.9	222.5	51,933
October 28, 2025	236.87	230.95	230.95	237.4	228.33	74,900
October 27, 2025	235.95	236.63	236.63	238.16	230.98	78,800
October 24, 2025	233.63	234.54	234.54	236.99	231.99	75,613
October 23, 2025	233.22	231.81	231.81	236.7	228.45	75,400
October 22, 2025	233.22	233.66	233.66	235	230.5	70,900
October 21, 2025	238.25	232.19	232.19	238.63	231.47	65,093
October 20, 2025	238.09	236.5	236.5	238.52	233.25	67,416
October 17, 2025	231.48	235.87	235.87	236.03	229	79,910
October 16, 2025	236.46	232.3	232.3	240.84	231.37	88,100
October 15, 2025	233.47	236.91	236.91	239	232.58	94,211
October 14, 2025	232.39	232.97	232.97	233.76	228.05	67,939
October 13, 2025	231.95	232.34	232.34	236.15	230.36	91,216
October 10, 2025	238.09	228.88	228.88	241.65	228.41	91,400
October 09, 2025	241.91	238.77	238.77	243.6	235.98	117,251
October 08, 2025	238.63	240.37	240.37	242.06	237.2	76,644
October 07, 2025	240.13	238.94	238.94	240.78	237.15	85,708
October 06, 2025	244.38	240.23	240.23	245.8	238.41	88,054
October 03, 2025	239.7	243.45	243.45	245.15	237.25	73,425
October 02, 2025	236.36	239.23	239.23	239.41	235.22	73,480
October 01, 2025	234	237.55	237.55	239.12	232.55	83,302
September 30, 2025	233.87	234.49	234.49	235.91	230.79	94,227

Alexander's, Inc. (ALX) NYSE