Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alexander's Inc (NY: ALX )

227.03 -2.97 (-1.29%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	215.48	220.89	214.90	215.78	13,074	-0.87(-0.40%)
Jul 29, 2021	218.45	219.59	216.27	216.65	8,582	+0.39(+0.18%)
Jul 28, 2021	220.38	220.38	216.22	216.26	7,521	-2.19(-1.00%)
Jul 27, 2021	218.37	223.20	215.99	218.45	30,742	+0.76(+0.35%)
Jul 26, 2021	216.68	219.76	213.99	217.69	44,436	+0.16(+0.07%)
Jul 23, 2021	207.58	217.93	207.58	217.53	47,814	+5.38(+2.54%)
Jul 22, 2021	213.65	218.30	210.40	212.15	52,086	-3.06(-1.42%)
Jul 21, 2021	211.27	218.01	209.99	215.21	56,328	+6.92(+3.32%)
Jul 20, 2021	201.59	212.85	201.50	208.29	29,234	+7.55(+3.76%)
Jul 19, 2021	208.27	208.27	195.79	200.74	67,850	-9.36(-4.45%)
Jul 16, 2021	210.98	210.98	206.22	210.10	36,952	+1.15(+0.55%)
Jul 15, 2021	208.94	212.01	206.27	208.94	17,282	-0.95(-0.45%)
Jul 14, 2021	206.93	211.96	205.24	209.90	16,188	+3.89(+1.89%)
Jul 13, 2021	210.14	210.49	205.53	206.00	20,551	-5.87(-2.77%)
Jul 12, 2021	208.81	211.87	208.54	211.87	21,754	+2.92(+1.40%)
Jul 09, 2021	205.46	208.98	205.23	208.95	22,197	+4.01(+1.96%)
Jul 08, 2021	206.61	207.70	203.57	204.94	13,277	-2.72(-1.31%)
Jul 07, 2021	211.96	214.72	205.85	207.66	24,390	-4.30(-2.03%)
Jul 06, 2021	213.48	214.31	207.59	211.96	23,697	+0.02(+0.01%)
Jul 02, 2021	211.32	211.94	211.32	211.94	5,419	+1.91(+0.91%)
Jul 01, 2021	207.81	212.97	207.81	210.03	19,397	+2.67(+1.29%)
Jun 30, 2021	206.31	211.00	203.04	207.36	32,674	+0.22(+0.11%)
Jun 29, 2021	208.20	208.77	205.78	207.13	14,642	-0.67(-0.32%)
Jun 28, 2021	210.67	212.18	205.07	207.80	49,380	-3.86(-1.82%)
Jun 25, 2021	212.42	212.74	209.70	211.66	35,583	-1.12(-0.53%)
Jun 24, 2021	214.70	214.70	211.47	212.78	16,241	+0.74(+0.35%)
Jun 23, 2021	212.04	213.43	210.66	212.04	15,988	-0.59(-0.28%)
Jun 22, 2021	212.81	213.56	209.72	212.63	27,474	-0.70(-0.33%)
Jun 21, 2021	210.61	215.53	209.72	213.33	15,896	+2.80(+1.33%)
Jun 18, 2021	210.13	211.61	206.58	210.53	51,308	-1.20(-0.57%)
Jun 17, 2021	214.24	215.54	211.73	211.73	15,507	-3.89(-1.80%)
Jun 16, 2021	215.54	216.68	214.36	215.62	11,946	-0.61(-0.28%)
Jun 15, 2021	217.16	218.72	215.87	216.23	15,338	-0.94(-0.43%)
Jun 14, 2021	217.16	217.16	214.71	217.16	9,327	-0.98(-0.45%)
Jun 11, 2021	218.59	219.45	216.68	218.15	11,056	-1.49(-0.68%)
Jun 10, 2021	219.71	221.10	219.15	219.64	9,173	-0.31(-0.14%)
Jun 09, 2021	220.55	223.11	219.40	219.95	17,040	+1.22(+0.56%)
Jun 08, 2021	217.69	220.34	217.46	218.73	14,320	+0.56(+0.26%)
Jun 07, 2021	214.36	218.18	213.59	218.18	35,066	+3.64(+1.70%)
Jun 04, 2021	216.15	216.15	213.59	214.54	9,703	-1.75(-0.81%)
Jun 03, 2021	216.44	217.06	214.13	216.29	10,079	-0.39(-0.18%)
Jun 02, 2021	216.03	216.68	212.57	216.68	12,412	+2.02(+0.94%)
Jun 01, 2021	211.27	215.06	209.87	214.66	25,539	+4.81(+2.29%)
May 28, 2021	211.38	211.38	208.19	209.84	11,379	+0.52(+0.25%)
May 27, 2021	208.16	211.37	208.02	209.32	24,877	+2.25(+1.08%)
May 26, 2021	204.75	207.08	203.29	207.08	64,458	+3.57(+1.75%)
May 25, 2021	206.54	206.54	203.18	203.51	30,932	-1.56(-0.76%)
May 24, 2021	205.57	206.14	204.30	205.07	50,475	+0.34(+0.17%)
May 21, 2021	205.08	207.24	203.26	204.74	13,261	-0.34(-0.17%)
May 20, 2021	204.07	206.62	203.40	205.07	46,435	+0.00(+0.00%)
May 19, 2021	203.33	205.79	199.72	205.07	90,881	+0.01(+0.01%)
May 18, 2021	206.78	209.32	204.30	205.06	26,908	-1.22(-0.59%)
May 17, 2021	207.50	210.10	203.90	206.28	53,379	-0.67(-0.33%)
May 14, 2021	207.13	207.73	201.93	206.96	117,521	+1.88(+0.92%)
May 13, 2021	205.85	210.21	204.70	205.07	31,798	+0.35(+0.17%)
May 12, 2021	210.03	211.58	202.74	204.73	29,373	-4.22(-2.02%)
May 11, 2021	210.20	211.54	207.61	208.94	26,424	-3.18(-1.50%)
May 10, 2021	212.04	214.62	211.29	212.12	28,447	-0.69(-0.32%)
May 07, 2021	213.40	217.00	211.27	212.81	33,311	-0.39(-0.18%)
May 06, 2021	213.81	216.60	212.52	213.20	41,395	+0.01(+0.00%)
May 05, 2021	214.81	219.03	211.61	213.19	28,933	-3.68(-1.70%)
May 04, 2021	213.16	219.84	211.30	216.87	23,947	+4.61(+2.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alexander's Inc (NY: ALX )

Historical Prices