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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	202	198.85	198.85	205.1	196.74	14,800
April 15, 2025	203.45	203.6	203.6	203.81	202.09	7,030
April 14, 2025	202.57	202.24	202.24	204.06	198.32	18,500
April 11, 2025	202.1	203.34	203.34	204.16	196.82	10,896
April 10, 2025	200	199.29	199.29	202.05	195.37	13,213
April 09, 2025	192.11	201.29	201.29	207	189.05	29,614
April 08, 2025	200.36	193.54	193.54	202.37	193.54	15,138
April 07, 2025	197.21	196.84	196.84	200.69	189.5	19,600
April 04, 2025	198.9	201.61	201.61	202.75	192.11	37,743
April 03, 2025	207.63	203.67	203.67	210.01	202.84	28,132
April 02, 2025	211.28	212.85	212.85	213.15	210.05	11,451
April 01, 2025	209	210.7	210.7	212	208.42	14,600
March 31, 2025	211	209.16	209.16	211.77	208.19	22,936
March 28, 2025	211.47	211.08	211.08	211.47	207.89	16,438
March 27, 2025	213	212.4	212.4	213	210.98	14,500
March 26, 2025	209.69	211.37	211.37	212.9	209.69	12,900
March 25, 2025	212.61	209.79	209.79	213.02	209.33	10,000
March 24, 2025	214.36	214.14	214.14	214.36	211.09	13,011
March 21, 2025	212.41	212.18	212.18	214.44	212	15,421
March 20, 2025	217.02	214.65	214.65	218.4	214.65	9,537
March 19, 2025	217.08	219.2	219.2	220.2	213.66	11,261
March 18, 2025	212.54	215.77	215.77	216.67	211.79	11,300
March 17, 2025	211.7	210.39	210.39	212.32	208.97	9,200
March 14, 2025	212.11	212.36	212.36	212.57	211.16	8,400
March 13, 2025	209.02	211	211	211.4	209.01	70,613
March 12, 2025	216.09	211.59	211.59	216.09	206.71	20,893
March 11, 2025	218	216.06	216.06	220.85	215.5	16,600
March 10, 2025	216.9	217.51	217.51	219.21	216.82	9,700
March 07, 2025	217.9	217.4	217.4	217.9	214.54	10,400
March 06, 2025	212.19	216.96	216.96	216.96	208.01	16,800
March 05, 2025	210.16	212.74	212.74	213.07	209.42	15,435
March 04, 2025	211.81	211.7	211.7	213.98	210.14	11,084
March 03, 2025	215	214.12	214.12	215.51	212.34	13,800
February 28, 2025	215.25	214.34	214.34	216.5	213.5	28,803
February 27, 2025	212.42	216.07	216.07	216.38	210.02	27,463
February 26, 2025	210.01	213.93	213.93	215.21	208.06	31,345
February 25, 2025	205.66	208.6	208.6	209.37	205.66	6,600
February 24, 2025	202.77	204.52	204.52	207.97	202.77	7,900
February 21, 2025	207.07	202.78	202.78	207.07	202.59	15,392
February 20, 2025	203	204.83	204.83	207.04	202.49	15,033
February 19, 2025	202	204.25	204.25	206	199.78	12,900
February 18, 2025	199.65	202.02	202.02	203.8	196.49	19,116
February 14, 2025	205.23	204.81	204.81	207.63	203	17,769
February 13, 2025	200.1	204.39	204.39	205.02	199	15,000
February 12, 2025	196.05	199.02	199.02	200.68	196	13,439
February 11, 2025	190.29	197.54	197.54	199.1	190.29	20,557
February 10, 2025	194.98	192.16	192.16	195.02	189.48	17,100
February 07, 2025	197.01	198.07	198.07	198.43	193.68	17,721
February 06, 2025	194.63	196.47	196.47	197.92	193.82	17,225
February 05, 2025	189.21	194.52	194.52	195.78	189.21	12,421
February 04, 2025	190	190.73	190.73	191.8	190	7,242
February 03, 2025	186.45	189.59	189.59	190.74	186.45	14,232
January 31, 2025	192.21	189.95	189.95	192.47	188.87	11,400

Alexander's, Inc. (ALX) NYSE