NYSE - Delayed Quote USD

Alexander's, Inc. (ALX)

210.53 +5.07 (+2.47%)
At close: April 19 at 4:00 PM EDT
210.53 +2.13 (+1.02%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 205.46 210.53 207.40 210.53 210.53 9,084
Apr 18, 2024 205.00 206.75 205.00 205.46 205.46 7,700
Apr 17, 2024 210.00 210.00 207.64 207.93 207.93 4,200
Apr 16, 2024 214.00 214.00 208.24 208.71 208.71 6,100
Apr 15, 2024 218.75 218.75 210.47 213.21 213.21 5,000
Apr 12, 2024 221.34 221.34 215.27 216.63 216.63 11,700
Apr 11, 2024 219.43 224.50 218.50 223.30 223.30 5,800
Apr 10, 2024 221.48 221.48 216.00 218.88 218.88 15,200
Apr 9, 2024 220.84 224.00 218.95 221.36 221.36 8,700
Apr 8, 2024 217.01 219.21 215.72 219.21 219.21 7,200
Apr 5, 2024 215.11 215.50 213.25 215.00 215.00 19,500
Apr 4, 2024 217.80 217.97 213.90 215.99 215.99 7,500
Apr 3, 2024 211.99 216.35 211.99 215.86 215.86 7,400
Apr 2, 2024 215.99 215.99 209.89 211.68 211.68 6,700
Apr 1, 2024 218.74 220.03 215.55 216.51 216.51 11,600
Mar 28, 2024 217.29 217.75 214.07 217.14 217.14 7,400
Mar 27, 2024 212.38 215.91 212.38 215.91 215.91 6,200
Mar 26, 2024 211.56 214.64 208.26 208.26 208.26 5,800
Mar 25, 2024 213.87 213.87 209.80 209.80 209.80 3,600
Mar 22, 2024 218.78 219.57 213.87 213.87 213.87 6,800
Mar 21, 2024 215.20 218.65 215.20 217.80 217.80 7,200
Mar 20, 2024 215.09 215.93 215.09 215.31 215.31 3,500
Mar 19, 2024 208.44 215.40 208.44 212.31 212.31 6,500
Mar 18, 2024 205.67 208.19 205.67 208.19 208.19 5,500
Mar 15, 2024 206.56 207.08 204.98 205.23 205.23 23,300
Mar 14, 2024 210.15 210.54 207.95 208.66 208.66 7,000
Mar 13, 2024 214.15 214.15 208.49 210.15 210.15 11,000
Mar 12, 2024 216.38 216.79 214.55 214.87 214.87 6,500
Mar 11, 2024 217.43 217.43 215.99 215.99 215.99 6,200
Mar 8, 2024 215.84 217.76 214.72 216.34 216.34 6,400
Mar 7, 2024 215.00 215.00 213.87 214.80 214.80 5,700
Mar 6, 2024 218.87 218.87 213.34 216.87 216.87 8,300
Mar 5, 2024 218.09 218.10 216.72 216.72 216.72 4,500
Mar 4, 2024 219.51 220.00 217.03 217.75 217.75 6,700
Mar 1, 2024 221.28 221.28 218.95 220.13 220.13 5,000
Feb 29, 2024 220.00 221.05 217.81 221.05 221.05 11,900
Feb 28, 2024 215.62 218.57 215.49 217.81 217.81 13,900
Feb 27, 2024 215.33 215.33 214.62 214.88 214.88 8,300
Feb 26, 2024 214.17 214.35 210.02 213.68 213.68 11,200
Feb 23, 2024 216.96 216.96 215.12 216.00 216.00 5,500
Feb 22, 2024 216.05 219.03 213.01 216.96 216.96 8,600
Feb 21, 2024 221.31 221.31 216.45 216.45 216.45 7,800
Feb 20, 2024 221.95 221.95 219.49 220.96 220.96 7,400
Feb 16, 2024 4.50 Dividend
Feb 16, 2024 224.27 227.11 223.21 224.26 224.26 11,100
Feb 15, 2024 223.55 232.54 223.55 232.54 228.04 17,600
Feb 14, 2024 219.42 222.54 219.42 220.32 216.06 8,300
Feb 13, 2024 218.90 223.16 217.37 217.37 213.16 10,300
Feb 12, 2024 225.99 230.00 220.70 222.21 217.91 12,600
Feb 9, 2024 217.75 223.40 215.98 222.22 217.92 10,300
Feb 8, 2024 214.01 218.07 214.01 216.82 212.62 7,000
Feb 7, 2024 218.80 218.80 212.53 214.58 210.43 17,600
Feb 6, 2024 214.45 216.39 214.45 216.39 212.20 5,000
Feb 5, 2024 215.88 217.50 212.75 213.99 209.85 11,600
Feb 2, 2024 221.21 221.21 218.07 219.00 214.76 5,700
Feb 1, 2024 220.00 223.76 218.23 223.76 219.43 9,500
Jan 31, 2024 222.51 222.51 219.79 219.79 215.54 8,400
Jan 30, 2024 227.00 227.00 222.51 222.51 218.20 9,300
Jan 29, 2024 227.64 230.00 224.32 226.90 222.51 11,900
Jan 26, 2024 229.99 230.00 229.75 229.80 225.35 3,600
Jan 25, 2024 231.23 231.23 226.22 229.20 224.76 10,700
Jan 24, 2024 230.00 232.93 228.50 229.06 224.63 6,400
Jan 23, 2024 227.61 235.85 223.52 227.61 223.21 10,700
Jan 22, 2024 224.80 230.48 224.80 225.32 220.96 5,900
Jan 19, 2024 218.25 226.16 218.25 223.03 218.71 10,400
Jan 18, 2024 223.80 223.80 218.06 218.06 213.84 7,600
Jan 17, 2024 217.51 223.23 217.51 223.23 218.91 12,200
Jan 16, 2024 219.98 223.80 210.01 220.67 216.40 10,000
Jan 12, 2024 219.37 219.37 216.51 218.50 214.27 7,600
Jan 11, 2024 218.75 218.75 212.24 216.83 212.63 8,100
Jan 10, 2024 214.81 217.12 212.00 217.12 212.92 7,100
Jan 9, 2024 214.74 217.85 212.35 213.70 209.56 9,300
Jan 8, 2024 216.86 218.26 216.21 216.85 212.65 7,200
Jan 5, 2024 217.22 220.19 217.22 218.41 214.18 9,400
Jan 4, 2024 217.65 218.49 213.60 215.97 211.79 7,900
Jan 3, 2024 215.92 218.50 213.56 215.68 211.51 12,500
Jan 2, 2024 212.00 218.58 212.00 216.17 211.99 10,200
Dec 29, 2023 218.70 224.60 213.57 213.57 209.44 16,000
Dec 28, 2023 219.74 219.74 217.24 217.84 213.62 8,500
Dec 27, 2023 215.00 219.65 214.03 217.92 213.70 13,000
Dec 26, 2023 215.22 216.98 214.82 214.90 210.74 10,400
Dec 22, 2023 213.93 215.00 212.74 213.84 209.70 10,600
Dec 21, 2023 209.70 212.83 207.88 211.99 207.89 17,000
Dec 20, 2023 203.00 208.30 203.00 206.23 202.24 11,200
Dec 19, 2023 205.25 205.84 204.81 205.00 201.03 16,000
Dec 18, 2023 201.35 205.00 199.66 203.58 199.64 19,700
Dec 15, 2023 200.00 200.50 195.00 200.50 196.62 33,800
Dec 14, 2023 199.75 201.90 199.35 200.59 196.71 30,200
Dec 13, 2023 189.20 197.54 189.20 197.54 193.72 16,000
Dec 12, 2023 188.50 190.75 188.50 190.36 186.68 9,400
Dec 11, 2023 189.04 189.36 187.39 188.91 185.25 13,000
Dec 8, 2023 191.95 191.95 188.35 189.00 185.34 11,200
Dec 7, 2023 190.00 191.30 189.32 189.93 186.25 9,700
Dec 6, 2023 185.90 191.50 184.00 191.46 187.75 23,200
Dec 5, 2023 184.73 186.00 183.54 184.69 181.12 9,500
Dec 4, 2023 185.64 188.20 184.27 185.47 181.88 36,400
Dec 1, 2023 184.99 185.42 183.04 185.42 181.83 29,200
Nov 30, 2023 184.76 185.20 183.60 183.96 180.40 10,200
Nov 29, 2023 184.88 185.94 183.40 183.40 179.85 5,700
Nov 28, 2023 182.99 182.99 182.59 182.59 179.06 3,500
Nov 27, 2023 184.29 185.18 183.28 183.48 179.93 14,300
Nov 24, 2023 183.46 186.90 183.46 186.18 182.58 5,400
Nov 22, 2023 187.64 187.64 183.83 184.94 181.36 14,800
Nov 21, 2023 191.00 191.00 184.75 185.30 181.71 16,000
Nov 20, 2023 191.95 192.35 188.29 190.23 186.55 10,000
Nov 17, 2023 194.12 194.12 193.19 193.19 189.45 5,200
Nov 16, 2023 192.00 192.70 191.78 191.78 188.07 4,800
Nov 15, 2023 197.30 197.30 191.70 192.39 188.67 11,700
Nov 14, 2023 196.17 198.83 194.06 197.30 193.48 22,400
Nov 13, 2023 188.70 192.20 188.11 190.67 186.98 6,700
Nov 10, 2023 190.87 191.88 189.34 191.57 187.86 6,200
Nov 9, 2023 190.50 191.35 188.50 189.17 185.51 6,600
Nov 8, 2023 185.74 192.42 184.09 190.66 186.97 11,100
Nov 7, 2023 190.62 191.49 187.54 189.37 185.71 6,800
Nov 6, 2023 192.32 194.42 191.23 192.94 189.21 13,200
Nov 3, 2023 4.50 Dividend
Nov 3, 2023 195.73 198.31 194.03 194.52 190.76 20,900
Nov 2, 2023 197.36 198.49 194.47 196.36 188.15 23,700
Nov 1, 2023 187.47 194.62 186.08 194.62 186.48 20,900
Oct 31, 2023 187.00 188.48 184.51 187.99 180.13 11,100
Oct 30, 2023 194.99 194.99 181.83 185.83 178.06 8,800
Oct 27, 2023 183.01 183.50 179.25 179.25 171.75 10,400
Oct 26, 2023 185.26 185.26 182.18 184.00 176.30 7,900
Oct 25, 2023 186.12 186.12 183.01 183.55 175.87 7,100
Oct 24, 2023 180.00 184.78 179.75 183.51 175.83 16,300
Oct 23, 2023 177.49 178.59 176.22 178.00 170.56 9,000
Oct 20, 2023 178.32 178.32 176.51 176.51 169.13 5,700
Oct 19, 2023 180.37 181.21 175.91 176.26 168.89 6,600
Oct 18, 2023 181.20 181.24 178.99 178.99 171.50 5,000
Oct 17, 2023 180.58 183.91 180.58 183.54 175.86 10,000
Oct 16, 2023 178.34 179.42 175.75 178.46 171.00 8,100
Oct 13, 2023 178.79 179.61 175.01 175.78 168.43 4,800
Oct 12, 2023 178.54 178.54 177.49 177.77 170.33 5,700
Oct 11, 2023 180.55 182.10 176.08 179.09 171.60 7,600
Oct 10, 2023 178.11 188.02 178.11 178.17 170.72 22,400
Oct 9, 2023 170.64 182.38 170.64 176.43 169.05 12,900
Oct 6, 2023 167.31 175.00 162.50 172.67 165.45 21,900
Oct 5, 2023 169.75 172.98 167.94 170.80 163.66 13,400
Oct 4, 2023 172.01 172.78 169.20 171.46 164.29 12,800
Oct 3, 2023 176.51 176.51 171.37 172.24 165.04 19,700
Oct 2, 2023 183.07 183.07 176.51 178.27 170.81 7,900
Sep 29, 2023 180.30 182.76 179.61 182.23 174.61 12,900
Sep 28, 2023 181.00 183.55 179.97 180.64 173.08 12,100
Sep 27, 2023 182.03 184.18 180.37 180.37 172.83 8,400
Sep 26, 2023 184.66 184.67 180.18 181.48 173.89 8,400
Sep 25, 2023 183.15 185.33 182.60 185.33 177.58 12,900
Sep 22, 2023 190.00 190.00 184.44 184.44 176.73 7,000
Sep 21, 2023 195.51 195.51 189.95 190.59 182.62 7,000
Sep 20, 2023 198.52 200.45 198.52 199.50 191.16 11,700
Sep 19, 2023 195.14 197.59 195.00 197.47 189.21 7,600
Sep 18, 2023 198.01 198.01 196.13 196.13 187.93 8,000
Sep 15, 2023 198.37 198.37 196.70 197.16 188.91 14,600
Sep 14, 2023 196.49 199.38 195.21 199.38 191.04 8,600
Sep 13, 2023 194.99 196.41 192.99 194.31 186.18 10,200
Sep 12, 2023 196.85 196.85 192.79 194.08 185.96 7,400
Sep 11, 2023 197.28 200.22 195.00 196.16 187.96 19,500
Sep 8, 2023 196.94 198.00 196.69 197.28 189.03 8,400
Sep 7, 2023 192.91 196.99 192.91 195.91 187.72 11,500
Sep 6, 2023 191.82 194.86 191.25 192.91 184.84 9,300
Sep 5, 2023 192.00 194.58 189.09 191.63 183.62 13,200
Sep 1, 2023 193.98 195.42 189.42 192.34 184.30 17,000
Aug 31, 2023 194.49 194.60 190.81 191.75 183.73 19,400
Aug 30, 2023 191.05 194.49 190.01 194.49 186.36 20,300
Aug 29, 2023 190.03 191.00 188.01 190.34 182.38 7,900
Aug 28, 2023 186.56 191.45 186.56 188.28 180.41 19,000
Aug 25, 2023 190.00 190.00 186.60 187.54 179.70 26,200
Aug 24, 2023 185.03 186.57 181.64 185.97 178.19 8,500
Aug 23, 2023 181.10 186.23 181.10 186.23 178.44 16,400
Aug 22, 2023 177.79 180.61 177.18 180.08 172.55 9,600
Aug 21, 2023 184.07 184.07 178.30 179.16 171.67 14,000
Aug 18, 2023 181.51 184.68 179.63 182.96 175.31 8,700
Aug 17, 2023 185.39 186.85 183.23 183.45 175.78 7,600
Aug 16, 2023 187.50 189.66 185.31 185.32 177.57 13,500
Aug 15, 2023 188.50 188.99 185.44 185.52 177.76 13,100
Aug 14, 2023 195.00 195.49 186.60 188.55 180.66 21,100
Aug 11, 2023 192.20 195.15 192.20 195.15 186.99 10,200
Aug 10, 2023 195.01 197.85 192.87 193.33 185.24 21,700
Aug 9, 2023 194.56 196.96 193.00 195.36 187.19 22,000
Aug 8, 2023 191.71 194.56 190.85 194.56 186.42 14,800
Aug 7, 2023 189.50 194.00 189.00 194.00 185.89 15,700
Aug 4, 2023 4.50 Dividend
Aug 4, 2023 181.00 190.84 181.00 189.98 182.03 20,900
Aug 3, 2023 194.00 194.40 191.34 192.84 180.46 31,100
Aug 2, 2023 194.23 194.80 190.11 193.09 180.70 34,200
Aug 1, 2023 195.26 195.26 189.61 192.44 180.09 26,000
Jul 31, 2023 191.10 195.26 190.62 193.37 180.96 26,600
Jul 28, 2023 187.39 190.22 187.39 190.08 177.88 9,500
Jul 27, 2023 191.98 191.98 185.32 187.39 175.36 29,300
Jul 26, 2023 185.70 190.01 185.70 189.82 177.64 13,900
Jul 25, 2023 184.89 188.50 183.86 185.31 173.42 19,500
Jul 24, 2023 187.00 189.31 187.00 188.66 176.55 8,000
Jul 21, 2023 187.40 188.99 186.42 187.13 175.12 9,600
Jul 20, 2023 185.50 187.98 185.50 187.40 175.37 10,700
Jul 19, 2023 184.01 189.00 183.32 186.65 174.67 15,700
Jul 18, 2023 192.12 192.12 181.94 184.21 172.39 16,200
Jul 17, 2023 183.43 183.43 179.27 180.72 169.12 12,600
Jul 14, 2023 185.20 185.43 180.75 180.98 169.36 14,200
Jul 13, 2023 183.75 185.90 183.71 184.84 172.98 13,000
Jul 12, 2023 185.25 186.00 183.93 184.28 172.45 12,000
Jul 11, 2023 180.01 185.00 180.01 183.32 171.55 9,900
Jul 10, 2023 181.50 184.76 179.30 180.98 169.36 16,100
Jul 7, 2023 180.99 184.63 179.75 183.02 171.27 19,600
Jul 6, 2023 184.00 184.00 177.00 179.52 168.00 26,700
Jul 5, 2023 185.44 186.00 183.51 184.03 172.22 14,300
Jul 3, 2023 182.01 186.01 182.01 184.43 172.59 18,300
Jun 30, 2023 185.51 192.17 181.47 183.86 172.06 22,300
Jun 29, 2023 181.00 184.94 181.00 184.86 172.99 11,000
Jun 28, 2023 186.19 186.98 181.25 182.04 170.36 22,700
Jun 27, 2023 186.00 187.52 183.12 185.76 173.84 14,400
Jun 26, 2023 176.10 190.00 176.10 183.80 172.00 16,600
Jun 23, 2023 179.75 183.96 174.03 177.52 166.13 49,200
Jun 22, 2023 178.03 182.75 178.03 180.55 168.96 12,500
Jun 21, 2023 184.82 186.10 181.19 182.21 170.51 7,500
Jun 20, 2023 185.06 190.51 182.70 186.78 174.79 12,800
Jun 16, 2023 186.41 187.66 186.00 187.11 175.10 12,800
Jun 15, 2023 185.09 189.00 184.66 186.50 174.53 11,700
Jun 14, 2023 188.66 188.66 184.00 184.65 172.80 8,700
Jun 13, 2023 182.85 188.36 182.85 188.36 176.27 6,900
Jun 12, 2023 182.86 184.75 182.86 183.69 171.90 6,500
Jun 9, 2023 188.67 188.67 184.00 184.99 173.12 11,300
Jun 8, 2023 187.62 191.24 184.51 187.89 175.83 10,300
Jun 7, 2023 181.26 191.14 181.26 189.34 177.19 20,200
Jun 6, 2023 173.75 182.73 173.75 181.45 169.80 35,200
Jun 5, 2023 176.09 176.72 173.40 174.87 163.65 13,000
Jun 2, 2023 168.58 176.02 168.58 174.74 163.52 26,700
Jun 1, 2023 166.25 170.42 162.86 167.75 156.98 21,200
May 31, 2023 160.49 169.13 160.49 164.16 153.62 25,400
May 30, 2023 155.92 164.41 155.92 162.59 152.15 27,700
May 26, 2023 158.22 158.40 155.60 156.92 146.85 12,000
May 25, 2023 160.32 160.32 156.88 158.54 148.36 12,200
May 24, 2023 164.33 164.33 160.25 161.09 150.75 11,400
May 23, 2023 161.00 172.44 161.00 165.36 154.75 22,700
May 22, 2023 163.06 163.06 160.00 160.81 150.49 20,800
May 19, 2023 168.50 168.50 160.76 161.43 151.07 22,000
May 18, 2023 166.88 169.23 165.56 167.97 157.19 9,400
May 17, 2023 164.03 169.12 164.03 168.80 157.97 12,000
May 16, 2023 167.95 167.95 163.81 164.27 153.73 26,300
May 15, 2023 168.70 169.03 167.59 168.58 157.76 10,500
May 12, 2023 169.80 169.80 168.64 168.82 157.98 7,200
May 11, 2023 170.40 170.82 169.01 170.82 159.86 13,900
May 10, 2023 170.70 172.57 170.48 171.63 160.61 10,400
May 9, 2023 171.82 173.00 169.01 169.04 158.19 20,600
May 8, 2023 173.69 173.93 171.16 173.23 162.11 6,400
May 5, 2023 4.50 Dividend
May 5, 2023 171.50 174.06 171.50 173.12 162.01 8,000
May 4, 2023 178.45 178.93 174.00 176.57 161.03 15,000
May 3, 2023 178.21 182.21 177.26 177.37 161.76 19,400
May 2, 2023 185.97 185.97 178.15 178.90 163.15 21,700
May 1, 2023 187.76 189.18 186.00 186.00 169.63 11,300
Apr 28, 2023 181.43 187.00 181.43 186.07 169.69 7,200
Apr 27, 2023 181.48 184.33 181.48 183.12 167.00 16,100
Apr 26, 2023 179.23 181.39 179.01 180.12 164.26 20,000
Apr 25, 2023 185.01 185.01 179.80 181.15 165.20 15,900
Apr 24, 2023 187.53 187.53 184.28 185.64 169.30 13,600
Apr 21, 2023 188.10 188.90 185.93 188.10 171.54 5,900
Apr 20, 2023 188.01 188.31 186.50 188.31 171.73 5,600

Related Tickers

AKR Acadia Realty Trust
17.05
+1.79%
 
BFS Saul Centers, Inc.
36.36
+2.57%
 
ALEX Alexander & Baldwin, Inc.
16.09
+2.09%
 
ROIC Retail Opportunity Investments Corp.
12.28
+1.57%
 
CBL CBL & Associates Properties, Inc.
21.82
+2.25%
 
FCPT Four Corners Property Trust, Inc.
23.03
+1.63%
 
UE Urban Edge Properties
16.37
+1.05%
 
NTST NETSTREIT Corp.
17.06
+3.08%
 
BRX Brixmor Property Group Inc.
21.47
+0.75%
 
PECO Phillips Edison & Company, Inc.
33.02
+1.88%