Alexanders Inc (ALX) Historical Stock Data
205.46 ↓2.47 (-1.19%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALX is down -0.41% a day on average. There have been 11 days where Alexanders Inc closed green and 19 days where ALX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 205.00 | 205.46 | ↑$0.46 (0.22%) | 205.00 | 206.75 | 7.74K |
| 2024-04-17 | 210.00 | 207.93 | ↓$2.07 (-0.99%) | 207.64 | 210.00 | 4.21K |
| 2024-04-16 | 214.00 | 208.71 | ↓$5.29 (-2.47%) | 208.24 | 214.00 | 6.14K |
| 2024-04-15 | 218.75 | 213.21 | ↓$5.54 (-2.53%) | 210.47 | 218.75 | 5.05K |
| 2024-04-12 | 221.34 | 216.63 | ↓$4.71 (-2.13%) | 215.27 | 221.34 | 11.72K |
| 2024-04-11 | 219.43 | 223.30 | ↑$3.87 (1.76%) | 218.50 | 224.50 | 5.81K |
| 2024-04-10 | 221.48 | 218.88 | ↓$2.60 (-1.17%) | 216.00 | 221.48 | 15.21K |
| 2024-04-09 | 220.84 | 221.36 | ↑$0.52 (0.24%) | 218.95 | 224.00 | 8.70K |
| 2024-04-08 | 217.01 | 219.21 | ↑$2.20 (1.01%) | 215.72 | 219.21 | 7.22K |
| 2024-04-05 | 215.11 | 215.00 | ↓$0.11 (-0.05%) | 213.25 | 215.50 | 19.51K |
| 2024-04-04 | 217.80 | 215.99 | ↓$1.81 (-0.83%) | 213.90 | 217.97 | 7.52K |
| 2024-04-03 | 211.99 | 215.86 | ↑$3.87 (1.83%) | 211.99 | 216.35 | 7.44K |
| 2024-04-02 | 215.99 | 211.68 | ↓$4.31 (-2.00%) | 209.89 | 215.99 | 6.73K |
| 2024-04-01 | 218.74 | 216.51 | ↓$2.23 (-1.02%) | 215.55 | 220.03 | 11.58K |
| 2024-03-28 | 217.29 | 217.14 | ↓$0.15 (-0.07%) | 214.07 | 217.75 | 7.45K |
| 2024-03-27 | 212.38 | 215.91 | ↑$3.53 (1.66%) | 212.38 | 215.91 | 6.20K |
| 2024-03-26 | 211.56 | 208.26 | ↓$3.30 (-1.56%) | 208.26 | 214.64 | 5.83K |
| 2024-03-25 | 213.87 | 209.80 | ↓$4.07 (-1.90%) | 209.80 | 213.87 | 3.56K |
| 2024-03-22 | 218.78 | 213.87 | ↓$4.91 (-2.24%) | 213.87 | 219.57 | 6.80K |
| 2024-03-21 | 215.20 | 217.80 | ↑$2.60 (1.21%) | 215.20 | 218.65 | 7.16K |
| 2024-03-20 | 215.09 | 215.31 | ↑$0.22 (0.10%) | 215.09 | 215.93 | 3.45K |
| 2024-03-19 | 208.44 | 212.31 | ↑$3.87 (1.86%) | 208.44 | 215.40 | 6.53K |
| 2024-03-18 | 205.67 | 208.19 | ↑$2.52 (1.23%) | 205.67 | 208.19 | 5.53K |
| 2024-03-15 | 206.56 | 205.23 | ↓$1.33 (-0.64%) | 204.98 | 207.08 | 23.26K |
| 2024-03-14 | 210.15 | 208.66 | ↓$1.49 (-0.71%) | 207.95 | 210.54 | 7K |
| 2024-03-13 | 214.15 | 210.15 | ↓$4.00 (-1.87%) | 208.49 | 214.15 | 11.01K |
| 2024-03-12 | 216.38 | 214.87 | ↓$1.51 (-0.70%) | 214.55 | 216.79 | 6.55K |
| 2024-03-11 | 217.43 | 215.99 | ↓$1.44 (-0.66%) | 215.99 | 217.43 | 6.16K |
| 2024-03-08 | 215.84 | 216.34 | ↑$0.50 (0.23%) | 214.72 | 217.76 | 6.39K |
| 2024-03-07 | 215.00 | 214.80 | ↓$0.20 (-0.09%) | 213.87 | 215.00 | 5.71K |
Create an account or log in to view more rows.
$ALX the price is wrong
$ALX Beautiful!! 😀
$ALX pump up the volume
$ALX we’re fucked tomorrow boys
$ALX buy the dip.
$ALX we want higher!!!
$ALX Holding
$ALX keep inchin
$ALX bear trap
$ALX go time