Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alexander's Inc (NY: ALX )

227.03 -2.97 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 161.96 162.22 161.69 161.69 4,417 -1.40(-0.86%)
Jul 30, 2013 162.87 163.30 162.76 163.09 3,828 -0.84(-0.51%)
Jul 29, 2013 164.90 165.06 163.93 163.93 2,282 -0.86(-0.52%)
Jul 26, 2013 164.31 164.79 162.82 164.79 12,056 +0.39(+0.24%)
Jul 25, 2013 162.98 164.55 161.54 164.40 10,525 +0.45(+0.27%)
Jul 24, 2013 165.86 165.86 163.73 163.95 5,356 -1.48(-0.89%)
Jul 23, 2013 165.94 165.94 165.00 165.43 2,867 -0.38(-0.23%)
Jul 22, 2013 164.37 166.23 163.83 165.81 8,703 +0.71(+0.43%)
Jul 19, 2013 164.92 165.44 164.92 165.10 4,865 -0.24(-0.14%)
Jul 18, 2013 165.30 165.84 164.71 165.33 13,971 +0.38(+0.23%)
Jul 17, 2013 164.92 166.54 164.40 164.96 10,898 +0.79(+0.48%)
Jul 16, 2013 166.21 166.21 162.84 164.17 19,735 -1.00(-0.60%)
Jul 15, 2013 164.91 165.38 164.79 165.16 7,428 -0.97(-0.59%)
Jul 12, 2013 167.36 167.36 166.14 166.14 3,750 -0.24(-0.14%)
Jul 11, 2013 166.81 167.37 166.37 166.37 11,171 +0.08(+0.05%)
Jul 10, 2013 166.51 166.97 165.29 166.30 3,289 +0.58(+0.35%)
Jul 09, 2013 164.33 165.97 164.18 165.72 6,828 +1.39(+0.85%)
Jul 08, 2013 164.51 164.51 162.83 164.33 4,904 +1.03(+0.63%)
Jul 05, 2013 163.14 163.62 161.96 163.29 8,604 +1.39(+0.86%)
Jul 03, 2013 164.07 164.15 161.90 161.90 4,060 -2.35(-1.43%)
Jul 02, 2013 160.61 164.25 159.60 164.25 10,562 +4.11(+2.56%)
Jul 01, 2013 157.52 160.14 157.52 160.14 5,453 +2.89(+1.84%)
Jun 28, 2013 156.74 159.16 154.14 157.25 14,837 -0.22(-0.14%)
Jun 27, 2013 154.38 157.47 154.38 157.47 4,314 +4.15(+2.71%)
Jun 26, 2013 152.85 154.19 152.38 153.32 23,345 +1.23(+0.81%)
Jun 25, 2013 152.97 152.97 150.77 152.09 10,922 +1.37(+0.91%)
Jun 24, 2013 151.22 152.59 148.84 150.72 17,344 -2.53(-1.65%)
Jun 21, 2013 154.33 154.58 152.22 153.25 84,459 +0.17(+0.11%)
Jun 20, 2013 158.07 158.07 151.78 153.08 6,544 -6.15(-3.86%)
Jun 19, 2013 161.14 162.22 159.23 159.23 3,352 -3.53(-2.17%)
Jun 18, 2013 162.64 163.62 160.74 162.76 4,482 -0.54(-0.33%)
Jun 17, 2013 162.56 164.97 161.98 163.29 6,615 +0.87(+0.53%)
Jun 14, 2013 161.13 163.19 161.13 162.43 3,668 -0.44(-0.27%)
Jun 13, 2013 163.13 165.06 161.85 162.87 11,613 +1.50(+0.93%)
Jun 12, 2013 162.23 162.82 160.26 161.37 4,856 -0.17(-0.11%)
Jun 11, 2013 163.01 163.49 159.65 161.54 3,576 -1.12(-0.69%)
Jun 10, 2013 161.88 164.90 161.88 162.66 4,893 +1.65(+1.02%)
Jun 07, 2013 161.70 161.70 161.01 161.01 1,419 +0.39(+0.24%)
Jun 06, 2013 159.55 160.63 159.22 160.63 3,677 +1.79(+1.13%)
Jun 05, 2013 159.68 163.00 156.74 158.84 7,564 -1.64(-1.02%)
Jun 04, 2013 161.22 161.57 159.06 160.48 6,023 -1.67(-1.03%)
Jun 03, 2013 162.76 163.69 160.28 162.15 14,901 -0.82(-0.50%)
May 31, 2013 164.81 164.81 161.82 162.97 39,707 -4.02(-2.41%)
May 30, 2013 164.48 169.18 164.48 166.99 5,902 +3.31(+2.02%)
May 29, 2013 167.89 167.89 163.68 163.68 3,584 -2.83(-1.70%)
May 28, 2013 168.10 169.98 165.62 166.51 15,289 +1.61(+0.98%)
May 24, 2013 164.05 165.86 163.83 164.90 7,624 +0.81(+0.50%)
May 23, 2013 167.45 168.10 163.32 164.08 4,322 -4.71(-2.79%)
May 22, 2013 171.21 172.00 167.75 168.79 5,248 -2.42(-1.42%)
May 21, 2013 170.62 171.39 169.95 171.21 2,048 +1.49(+0.88%)
May 20, 2013 169.10 172.14 169.10 169.72 5,775 -0.00(-0.00%)
May 17, 2013 168.55 170.26 168.55 169.72 7,883 +1.73(+1.03%)
May 16, 2013 164.37 168.65 164.34 167.99 18,095 +2.99(+1.81%)
May 15, 2013 164.91 165.06 164.90 165.00 2,232 +0.47(+0.29%)
May 13, 2013 162.05 165.65 162.05 164.53 12,049 +2.78(+1.72%)
May 10, 2013 160.88 161.74 160.70 161.74 3,722 +1.64(+1.03%)
May 09, 2013 162.98 162.98 159.05 160.10 15,866 -2.53(-1.55%)
May 08, 2013 161.42 162.62 161.42 162.62 2,642 +1.04(+0.64%)
May 07, 2013 161.96 162.97 160.94 161.59 8,876 -1.55(-0.95%)
May 03, 2013 161.18 163.14 163.14 163.14 5,088 +2.96(+1.85%)
May 02, 2013 158.92 160.85 158.68 160.18 7,335 +2.56(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.