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
2021-04-16 285.03 286.00 285.03 285.03 119
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
2021-03-29 288.00 288.00 283.00 283.14 21
2021-03-26 286.39 286.39 286.39 286.39 4
2021-03-25 282.98 289.57 280.00 289.57 756
2021-03-24 290.61 290.99 284.67 284.67 236
2021-03-23 292.64 292.64 284.63 284.63 122
2021-03-22 291.35 293.83 291.35 292.20 304
2021-03-19 302.48 302.48 297.76 300.53 53
2021-03-18 307.77 309.39 301.51 301.52 209
2021-03-17 298.40 303.30 298.40 303.30 580
2021-03-16 300.01 300.01 297.03 299.00 172
2021-03-15 302.78 304.22 298.79 298.80 222
2021-03-12 303.41 304.89 301.73 304.00 240
2021-03-11 298.60 299.10 295.84 298.45 50
2021-03-10 293.91 296.40 293.29 295.90 313
2021-03-09 293.03 295.93 292.13 292.13 591
2021-03-08 288.74 296.88 288.74 296.24 542

» More Alexanders Stock Price History

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