ALEXANDERS Historical Stock Price

Below is the stock price history for Alexanders ALX. Data is recorded each day for the historical open, high, low, close and volume. The Alexanders stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexanders Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-05 284.86 288.34 282.24 283.86 1,159
2020-06-04 273.28 277.51 273.28 275.57 325
2020-06-03 275.90 280.82 275.90 278.46 432
2020-06-02 262.21 267.01 262.21 265.89 927
2020-06-01 261.14 264.99 261.14 264.22 874
2020-05-29 266.51 270.00 262.75 266.64 1,004
2020-05-28 270.07 270.07 261.39 261.39 1,803
2020-05-27 265.13 266.30 264.22 265.07 1,176
2020-05-26 250.03 264.48 250.03 260.50 1,097
2020-05-22 241.00 241.42 235.51 241.42 318
2020-05-21 241.45 243.42 240.21 240.21 17
2020-05-20 245.99 246.99 240.82 241.00 773
2020-05-19 241.29 244.00 238.22 242.70 235
2020-05-18 239.98 246.00 235.00 242.25 736
2020-05-15 226.00 226.00 222.42 222.42 45
2020-05-14 225.09 233.15 223.64 228.86 398
2020-05-13 234.36 235.00 231.00 232.00 222
2020-05-12 244.35 244.72 238.00 238.00 590
2020-05-11 250.62 253.00 248.00 249.88 647
2020-05-08 252.20 253.02 250.00 250.53 94
2020-05-07 254.16 259.00 253.70 256.28 1,241
2020-05-06 272.08 272.08 259.20 261.07 548
2020-05-05 290.00 290.00 274.54 274.54 336
2020-05-04 313.80 313.80 282.98 284.03 637
2020-05-01 307.13 307.13 300.81 303.72 247
2020-04-30 315.07 317.00 310.47 313.69 203
2020-04-29 315.24 330.00 312.70 328.23 952
2020-04-28 299.68 306.56 299.68 302.50 263
2020-04-27 286.58 302.44 285.00 302.44 105
2020-04-24 276.17 287.29 276.17 287.29 268

» More Alexanders Stock Price History

To see other companies like Alexanders (ALX), view our stock market today for news, and other data.