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
2020-09-22 245.47 245.47 242.80 244.46 141
2020-09-21 245.70 245.70 241.92 243.99 442
2020-09-18 259.01 259.20 253.46 254.68 106
2020-09-17 265.00 265.16 256.43 259.53 156
2020-09-16 263.93 267.95 263.93 265.66 150
2020-09-15 259.42 267.01 259.42 265.14 601
2020-09-14 252.57 258.00 252.39 258.00 54
2020-09-11 256.63 256.63 250.98 251.67 404
2020-09-10 259.00 259.00 256.12 256.12 46
2020-09-09 264.50 264.50 259.67 260.76 684
2020-09-08 263.40 265.12 263.40 264.87 139
2020-09-04 267.66 269.84 263.64 268.91 75
2020-09-03 275.11 275.11 268.01 268.01 152
2020-09-02 261.98 265.43 260.25 264.60 331
2020-09-01 255.47 258.75 255.47 258.75 305
2020-08-31 260.00 261.14 257.72 258.17 305
2020-08-28 260.49 260.49 258.04 260.01 169
2020-08-27 258.58 259.54 257.90 259.54 343
2020-08-26 261.31 261.60 255.75 255.75 173
2020-08-25 265.16 265.80 264.04 264.90 82
2020-08-24 257.26 261.62 257.26 261.62 67
2020-08-21 256.97 258.81 256.97 258.81 26
2020-08-20 256.77 258.02 255.87 257.78 672
2020-08-19 258.51 259.23 256.01 256.01 393
2020-08-18 257.53 261.68 257.53 260.04 312
2020-08-17 259.06 260.245 259.06 259.77 566
2020-08-14 259.17 260.30 259.17 259.27 88
2020-08-13 259.61 259.98 254.93 259.98 288
2020-08-12 260.22 261.06 259.86 261.06 9
2020-08-11 259.65 261.11 258.34 259.65 181

» More Alexanders Stock Price History

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