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
2021-05-10 275.00 276.01 274.38 275.13 956
2021-05-07 275.25 275.50 275.25 275.50 52
2021-05-06 281.00 281.77 279.52 280.32 648
2021-05-05 281.54 283.61 278.78 279.09 575
2021-05-04 280.00 288.72 280.00 286.10 1,131
2021-05-03 278.09 280.00 275.52 277.01 418
2021-04-30 276.49 276.96 276.08 276.22 359
2021-04-29 278.55 279.99 277.00 277.38 227
2021-04-28 280.00 280.59 277.68 278.99 796
2021-04-27 279.80 281.94 276.50 279.06 351
2021-04-26 278.70 281.00 278.70 279.75 2,194
2021-04-23 284.00 284.00 280.30 280.30 60
2021-04-22 288.38 288.38 281.74 283.40 21
2021-04-21 281.10 286.33 281.10 286.33 115
2021-04-20 282.69 282.69 280.50 280.53 79
2021-04-19 284.23 284.23 281.20 281.26 159
2021-04-16 285.03 286.00 285.03 285.03 119
2021-04-15 282.10 282.10 282.10 282.10 37
2021-04-14 282.00 286.01 282.00 284.49 146
2021-04-13 282.03 282.03 280.50 280.50 281
2021-04-12 283.31 283.31 282.30 282.30 77
2021-04-09 287.89 288.65 284.86 284.86 50
2021-04-08 282.05 284.99 282.05 284.99 266
2021-04-07 282.84 283.70 279.51 283.49 237
2021-04-06 288.00 288.00 281.41 281.69 471
2021-04-05 285.07 285.36 285.07 285.36 42
2021-04-02 282.76 282.76 282.76 282.76 228
2021-04-01 279.90 282.76 277.00 282.76 228
2021-03-31 281.30 281.30 277.95 278.91 18
2021-03-30 287.04 287.04 283.455 283.455 10

» More Alexanders Stock Price History

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