ALX Historical Prices
Alexander's Inc. · daily open, high, low, close & volume
Trading days
248
Period high
289.43
Period low
201.28
Period change
+16.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 248.78 | 248.94 | 245.11 | 245.51 | -0.76% | 29,557 |
| Nov 12, 2026 | 249.61 | 251.13 | 246.92 | 247.39 | -0.46% | 22,209 |
| Nov 11, 2026 | 248.41 | 249.37 | 247.02 | 248.53 | -0.57% | 30,729 |
| Nov 10, 2026 | 249.99 | 251.56 | 245.50 | 249.95 | -0.71% | 24,400 |
| Nov 9, 2026 | 252.31 | 253.74 | 250.01 | 251.74 | -0.51% | 32,527 |
| Nov 6, 2026 | 246.57 | 254.21 | 246.00 | 253.02 | +1.59% | 33,903 |
| Nov 5, 2026 | 251.00 | 252.84 | 245.39 | 249.06 | -0.36% | 48,627 |
| Nov 4, 2026 | 242.85 | 250.91 | 242.85 | 249.96 | +4.09% | 56,124 |
| Nov 3, 2026 | 250.79 | 255.16 | 240.11 | 240.13 | -4.30% | 90,931 |
| Nov 2, 2026 | 241.52 | 262.53 | 239.60 | 250.92 | -0.28% | 112,502 |
| Oct 30, 2026 | 250.82 | 254.50 | 247.30 | 251.62 | +1.03% | 80,078 |
| Oct 29, 2026 | 250.07 | 252.75 | 248.15 | 249.06 | +0.46% | 56,974 |
| Oct 28, 2026 | 251.22 | 251.22 | 246.55 | 247.93 | -0.19% | 91,482 |
| Oct 27, 2026 | 252.50 | 252.50 | 248.29 | 248.39 | -0.83% | 47,893 |
| Oct 26, 2026 | 249.09 | 251.82 | 248.09 | 250.46 | +0.83% | 34,713 |
| Oct 23, 2026 | 248.86 | 248.86 | 246.31 | 248.39 | +0.46% | 51,059 |
| Oct 22, 2026 | 239.56 | 247.69 | 238.54 | 247.25 | +3.65% | 61,655 |
| Oct 21, 2026 | 240.74 | 240.74 | 238.10 | 238.54 | -0.59% | 40,669 |
| Oct 20, 2026 | 234.64 | 240.61 | 234.64 | 239.96 | +3.08% | 46,388 |
| Oct 19, 2026 | 232.21 | 233.67 | 232.21 | 232.79 | -0.37% | 45,098 |
| Oct 16, 2026 | 235.07 | 236.32 | 232.00 | 233.66 | -0.43% | 28,034 |
| Oct 15, 2026 | 239.81 | 239.99 | 234.17 | 234.68 | -0.44% | 45,967 |
| Oct 14, 2026 | 236.00 | 237.99 | 234.86 | 235.72 | -0.44% | 35,151 |
| Oct 13, 2026 | 244.65 | 244.65 | 236.76 | 236.76 | -2.29% | 33,279 |
| Oct 12, 2026 | 241.59 | 243.51 | 239.05 | 242.31 | +0.55% | 33,292 |
| Oct 9, 2026 | 242.15 | 244.47 | 240.01 | 240.99 | -0.20% | 47,461 |
| Oct 8, 2026 | 238.63 | 243.13 | 238.63 | 241.48 | +0.14% | 58,428 |
| Oct 7, 2026 | 245.05 | 246.79 | 241.01 | 241.14 | -1.77% | 86,018 |
| Oct 6, 2026 | 247.45 | 247.53 | 243.87 | 245.49 | +0.11% | 45,952 |
| Oct 5, 2026 | 244.22 | 245.67 | 242.96 | 245.23 | +0.56% | 34,468 |
| Oct 2, 2026 | 244.14 | 246.83 | 242.22 | 243.86 | +0.01% | 30,553 |
| Oct 1, 2026 | 245.19 | 245.31 | 240.17 | 243.83 | -1.08% | 24,202 |
| Sep 30, 2026 | 245.19 | 247.40 | 244.77 | 246.50 | -0.21% | 31,657 |
| Sep 29, 2026 | 249.76 | 253.01 | 247.02 | 247.02 | -0.83% | 36,374 |
| Sep 28, 2026 | 247.65 | 250.92 | 247.65 | 249.08 | +0.79% | 27,963 |
| Sep 25, 2026 | 244.87 | 249.43 | 243.27 | 247.12 | +0.68% | 58,486 |
| Sep 24, 2026 | 249.08 | 250.28 | 244.51 | 245.46 | -0.97% | 41,883 |
| Sep 23, 2026 | 248.84 | 248.84 | 245.45 | 247.87 | -0.21% | 31,437 |
| Sep 22, 2026 | 245.36 | 250.00 | 245.36 | 248.40 | +0.40% | 40,347 |
| Sep 21, 2026 | 248.00 | 250.34 | 247.41 | 247.41 | +0.11% | 34,039 |
| Sep 18, 2026 | 245.71 | 247.15 | 242.30 | 247.15 | -0.15% | 67,814 |
| Sep 17, 2026 | 246.15 | 249.72 | 246.15 | 247.52 | +0.50% | 42,213 |
| Sep 16, 2026 | 245.57 | 249.35 | 244.06 | 246.29 | +0.26% | 42,418 |
| Sep 15, 2026 | 250.36 | 250.36 | 245.44 | 245.65 | -1.98% | 39,221 |
| Sep 14, 2026 | 249.60 | 251.82 | 248.36 | 250.61 | +0.57% | 54,348 |
| Sep 11, 2026 | 254.61 | 254.61 | 245.71 | 249.18 | -3.35% | 64,055 |
| Sep 9, 2026 | 258.64 | 263.35 | 255.88 | 257.81 | -1.41% | 40,959 |
| Sep 8, 2026 | 260.85 | 264.20 | 260.70 | 261.49 | -0.35% | 20,757 |
| Sep 4, 2026 | 260.01 | 264.25 | 260.01 | 262.42 | -0.30% | 24,678 |
| Sep 3, 2026 | 265.67 | 267.25 | 262.57 | 263.20 | -0.68% | 27,301 |
| Sep 2, 2026 | 270.64 | 271.21 | 265.01 | 265.01 | -2.45% | 37,228 |
| Aug 31, 2026 | 270.00 | 271.85 | 266.15 | 271.66 | +0.54% | 75,526 |
| Aug 28, 2026 | 274.61 | 276.97 | 269.75 | 270.19 | -0.24% | 38,586 |
| Aug 27, 2026 | 270.72 | 270.92 | 267.93 | 270.85 | -0.36% | 36,202 |
| Aug 26, 2026 | 271.43 | 272.90 | 268.66 | 271.84 | +0.42% | 40,470 |
| Aug 25, 2026 | 270.00 | 271.40 | 268.60 | 270.69 | +0.43% | 37,081 |
| Aug 24, 2026 | 265.00 | 269.81 | 264.11 | 269.54 | +1.70% | 37,456 |
| Aug 21, 2026 | 273.82 | 273.82 | 263.65 | 265.03 | -2.66% | 28,242 |
| Aug 20, 2026 | 271.40 | 274.75 | 270.31 | 272.26 | -0.42% | 21,791 |
| Aug 19, 2026 | 268.92 | 275.00 | 267.02 | 273.40 | +1.98% | 39,129 |
| Aug 18, 2026 | 269.60 | 269.80 | 266.00 | 268.08 | +0.32% | 40,332 |
| Aug 17, 2026 | 265.43 | 267.71 | 259.98 | 267.22 | -0.94% | 22,124 |
| Aug 14, 2026 | 274.78 | 275.46 | 269.66 | 269.75 | -1.78% | 20,412 |
| Aug 13, 2026 | 275.00 | 276.10 | 273.55 | 274.63 | +0.94% | 22,471 |
| Aug 12, 2026 | 273.41 | 275.00 | 271.10 | 272.08 | +0.30% | 20,535 |
| Aug 11, 2026 | 273.00 | 275.86 | 270.64 | 271.27 | +0.46% | 24,311 |
| Aug 10, 2026 | 270.97 | 270.97 | 265.00 | 270.02 | -2.48% | 58,812 |
| Aug 7, 2026 | 272.50 | 278.00 | 272.50 | 276.89 | +1.52% | 27,893 |
| Aug 6, 2026 | 280.27 | 280.27 | 271.02 | 272.74 | -1.59% | 28,984 |
| Aug 5, 2026 | 271.99 | 278.48 | 270.95 | 277.15 | +1.21% | 52,512 |
| Aug 4, 2026 | 268.27 | 274.28 | 260.91 | 273.84 | +4.61% | 50,893 |
| Aug 3, 2026 | 270.14 | 270.14 | 259.00 | 261.77 | +2.65% | 85,319 |
| Jul 31, 2026 | 260.01 | 260.80 | 252.54 | 255.00 | -4.07% | 41,336 |
| Jul 30, 2026 | 269.69 | 269.69 | 261.78 | 265.83 | -0.07% | 27,797 |
| Jul 29, 2026 | 265.87 | 266.58 | 262.81 | 266.02 | +0.05% | 19,912 |
| Jul 28, 2026 | 265.86 | 269.43 | 264.18 | 265.88 | -0.77% | 25,462 |
| Jul 27, 2026 | 274.00 | 275.00 | 267.56 | 267.93 | -2.19% | 28,999 |
| Jul 24, 2026 | 280.21 | 282.93 | 271.71 | 273.94 | -1.34% | 23,278 |
| Jul 23, 2026 | 276.34 | 277.65 | 273.25 | 277.65 | +0.41% | 24,826 |
| Jul 22, 2026 | 284.13 | 284.13 | 270.89 | 276.53 | -3.34% | 30,978 |
| Jul 21, 2026 | 284.04 | 286.75 | 281.94 | 286.10 | +1.63% | 23,621 |
| Jul 20, 2026 | 283.58 | 286.01 | 281.32 | 281.51 | -0.04% | 38,637 |
| Jul 17, 2026 | 285.50 | 289.43 | 280.64 | 281.63 | -0.89% | 23,736 |
| Jul 16, 2026 | 276.80 | 285.00 | 276.80 | 284.15 | +2.24% | 22,181 |
| Jul 15, 2026 | 275.00 | 279.05 | 275.00 | 277.93 | +0.60% | 40,184 |
| Jul 14, 2026 | 278.66 | 278.66 | 273.76 | 276.26 | +0.02% | 25,911 |
| Jul 13, 2026 | 275.26 | 276.90 | 273.98 | 276.21 | +0.67% | 26,198 |
| Jul 10, 2026 | 273.00 | 274.57 | 269.02 | 274.36 | +0.99% | 31,188 |
| Jul 9, 2026 | 272.60 | 274.79 | 269.27 | 271.66 | +0.21% | 40,646 |
| Jul 8, 2026 | 269.45 | 272.45 | 266.91 | 271.09 | +0.26% | 39,335 |
| Jul 7, 2026 | 275.37 | 277.32 | 269.62 | 270.38 | -0.72% | 24,079 |
| Jul 6, 2026 | 274.56 | 278.64 | 272.35 | 272.35 | -0.96% | 19,724 |
| Jul 2, 2026 | 280.15 | 280.40 | 274.37 | 275.00 | -1.08% | 18,264 |
| Jul 1, 2026 | 273.29 | 279.60 | 273.29 | 278.01 | +0.89% | 25,034 |
| Jun 30, 2026 | 281.00 | 281.56 | 273.68 | 275.56 | -2.13% | 45,974 |
| Jun 29, 2026 | 274.86 | 281.55 | 266.01 | 281.55 | +2.43% | 31,878 |
| Jun 26, 2026 | 268.00 | 278.03 | 267.13 | 274.86 | +3.19% | 64,950 |
| Jun 25, 2026 | 268.22 | 270.04 | 263.10 | 266.37 | +0.20% | 37,667 |
| Jun 24, 2026 | 264.30 | 267.20 | 262.55 | 265.83 | +0.15% | 26,469 |
| Jun 23, 2026 | 262.71 | 265.50 | 259.45 | 265.44 | +1.36% | 48,697 |
| Jun 22, 2026 | 259.26 | 263.64 | 259.26 | 261.89 | +0.97% | 17,856 |
| Jun 18, 2026 | 258.04 | 263.91 | 256.51 | 259.37 | +1.67% | 26,657 |
| Jun 17, 2026 | 256.18 | 261.35 | 251.85 | 255.12 | -1.04% | 43,234 |
| Jun 16, 2026 | 264.27 | 267.77 | 257.35 | 257.80 | -2.00% | 57,912 |
| Jun 15, 2026 | 261.88 | 265.63 | 261.88 | 263.05 | +0.17% | 25,616 |
| Jun 12, 2026 | 262.06 | 264.03 | 258.00 | 262.60 | +0.53% | 24,218 |
| Jun 11, 2026 | 269.77 | 270.04 | 260.19 | 261.22 | -2.49% | 33,857 |
| Jun 10, 2026 | 268.53 | 271.02 | 264.88 | 267.89 | +0.77% | 24,094 |
| Jun 9, 2026 | 268.30 | 270.50 | 264.95 | 265.84 | +0.04% | 113,821 |
| Jun 8, 2026 | 261.00 | 267.44 | 261.00 | 265.73 | +2.76% | 40,777 |
| Jun 5, 2026 | 252.05 | 260.00 | 252.05 | 258.59 | +1.04% | 20,209 |
| Jun 4, 2026 | 252.16 | 256.73 | 252.16 | 255.94 | +2.37% | 47,308 |
| Jun 3, 2026 | 243.02 | 250.68 | 243.02 | 250.02 | +1.29% | 24,071 |
| Jun 2, 2026 | 245.78 | 249.44 | 245.46 | 246.83 | -0.09% | 21,547 |
| Jun 1, 2026 | 244.08 | 247.61 | 243.53 | 247.05 | +0.38% | 24,356 |
| May 29, 2026 | 249.59 | 249.78 | 245.00 | 246.11 | -1.47% | 30,479 |
| May 28, 2026 | 250.23 | 250.65 | 248.48 | 249.77 | +0.45% | 20,829 |
| May 27, 2026 | 251.45 | 253.00 | 245.00 | 248.65 | -1.40% | 17,176 |
| May 26, 2026 | 247.27 | 252.95 | 245.42 | 252.19 | +2.42% | 31,199 |
| May 22, 2026 | 250.00 | 250.00 | 245.65 | 246.22 | -1.53% | 25,777 |
| May 21, 2026 | 246.10 | 251.75 | 243.76 | 250.04 | +1.20% | 44,928 |
| May 20, 2026 | 238.37 | 247.38 | 238.37 | 247.08 | +4.28% | 55,517 |
| May 19, 2026 | 236.93 | 237.96 | 235.65 | 236.93 | +0.10% | 86,697 |
| May 18, 2026 | 231.78 | 238.00 | 227.11 | 236.69 | +2.96% | 44,648 |
| May 15, 2026 | 228.17 | 231.59 | 227.12 | 229.88 | -0.56% | 33,883 |
| May 14, 2026 | 230.48 | 231.75 | 228.36 | 231.18 | +1.91% | 48,737 |
| May 13, 2026 | 232.68 | 232.68 | 225.50 | 226.85 | -2.69% | 29,210 |
| May 12, 2026 | 236.41 | 238.94 | 232.94 | 233.13 | -1.51% | 45,053 |
| May 11, 2026 | 242.98 | 247.28 | 235.56 | 236.70 | -3.78% | 36,344 |
| May 8, 2026 | 245.27 | 248.21 | 245.27 | 246.00 | +0.51% | 34,238 |
| May 7, 2026 | 252.80 | 258.18 | 243.97 | 244.75 | -3.63% | 65,087 |
| May 6, 2026 | 252.78 | 255.79 | 250.19 | 253.98 | +1.08% | 33,116 |
| May 5, 2026 | 243.21 | 253.53 | 243.21 | 251.27 | +3.06% | 52,878 |
| May 4, 2026 | 240.50 | 253.16 | 235.50 | 243.82 | -0.21% | 110,758 |
| May 1, 2026 | 251.50 | 251.50 | 241.68 | 244.34 | -3.02% | 48,923 |
| Apr 30, 2026 | 248.28 | 254.02 | 248.28 | 251.96 | +0.74% | 30,054 |
| Apr 29, 2026 | 247.13 | 251.40 | 246.63 | 250.11 | +0.41% | 50,368 |
| Apr 28, 2026 | 247.24 | 249.74 | 239.50 | 249.08 | +1.66% | 25,065 |
| Apr 27, 2026 | 241.66 | 245.81 | 240.01 | 245.01 | +0.58% | 19,423 |
| Apr 24, 2026 | 248.85 | 249.00 | 242.25 | 243.60 | -1.00% | 47,324 |
| Apr 23, 2026 | 248.40 | 248.85 | 246.05 | 246.05 | -1.08% | 27,771 |
| Apr 22, 2026 | 253.00 | 253.80 | 248.48 | 248.74 | -1.31% | 33,175 |
| Apr 21, 2026 | 250.31 | 253.16 | 248.91 | 252.04 | +0.32% | 50,153 |
| Apr 20, 2026 | 252.20 | 252.20 | 248.80 | 251.24 | -0.36% | 17,753 |
| Apr 17, 2026 | 244.69 | 252.90 | 244.03 | 252.15 | +3.45% | 41,861 |
| Apr 16, 2026 | 244.57 | 246.00 | 240.61 | 243.74 | -0.19% | 52,761 |
| Apr 15, 2026 | 244.91 | 247.50 | 243.56 | 244.21 | -0.65% | 32,882 |
| Apr 14, 2026 | 244.36 | 246.70 | 243.11 | 245.80 | +0.79% | 31,076 |
| Apr 13, 2026 | 245.89 | 247.99 | 239.50 | 243.88 | -1.42% | 52,577 |
| Apr 10, 2026 | 245.00 | 248.07 | 243.73 | 247.40 | +0.61% | 25,941 |
| Apr 9, 2026 | 238.53 | 249.63 | 238.39 | 245.91 | +2.53% | 43,543 |
| Apr 8, 2026 | 233.36 | 241.04 | 231.55 | 239.84 | +3.75% | 50,914 |
| Apr 7, 2026 | 227.51 | 232.50 | 227.51 | 231.18 | +1.28% | 37,436 |
| Apr 6, 2026 | 229.61 | 232.50 | 225.35 | 228.26 | -1.07% | 53,205 |
| Apr 2, 2026 | 228.82 | 233.47 | 226.87 | 230.72 | +1.33% | 50,485 |
| Apr 1, 2026 | 235.11 | 239.05 | 225.34 | 227.69 | -3.60% | 66,194 |
| Mar 31, 2026 | 240.71 | 242.00 | 235.73 | 236.20 | -0.30% | 64,500 |
| Mar 30, 2026 | 238.96 | 240.25 | 235.13 | 236.91 | +0.34% | 37,839 |
| Mar 27, 2026 | 236.88 | 240.77 | 235.24 | 236.10 | -1.17% | 28,082 |
| Mar 26, 2026 | 235.50 | 240.08 | 234.48 | 238.90 | +0.21% | 28,459 |
| Mar 25, 2026 | 243.00 | 243.49 | 237.94 | 238.39 | -1.35% | 26,736 |
| Mar 24, 2026 | 242.42 | 246.00 | 240.63 | 241.65 | -0.45% | 58,270 |
| Mar 23, 2026 | 243.11 | 246.56 | 241.00 | 242.75 | +1.40% | 66,073 |
| Mar 20, 2026 | 245.16 | 246.85 | 236.42 | 239.39 | -2.23% | 76,152 |
| Mar 19, 2026 | 244.31 | 247.35 | 242.00 | 244.84 | +0.16% | 67,683 |
| Mar 18, 2026 | 240.01 | 248.41 | 239.55 | 244.44 | +0.77% | 80,484 |
| Mar 17, 2026 | 243.03 | 248.61 | 239.51 | 242.57 | -0.29% | 81,124 |
| Mar 16, 2026 | 245.30 | 246.14 | 242.76 | 243.28 | +0.38% | 40,845 |
| Mar 13, 2026 | 249.60 | 250.65 | 240.59 | 242.37 | -1.30% | 41,483 |
| Mar 12, 2026 | 244.00 | 251.00 | 242.90 | 245.56 | -0.15% | 69,255 |
| Mar 11, 2026 | 242.70 | 246.70 | 239.90 | 245.94 | +0.67% | 85,708 |
| Mar 10, 2026 | 239.70 | 248.08 | 239.10 | 244.31 | +1.66% | 73,793 |
| Mar 9, 2026 | 238.50 | 241.99 | 232.00 | 240.32 | +3.53% | 110,636 |
| Mar 6, 2026 | 229.71 | 235.60 | 228.20 | 232.12 | -0.46% | 71,731 |
| Mar 5, 2026 | 233.63 | 236.90 | 229.54 | 233.20 | -1.31% | 69,251 |
| Mar 4, 2026 | 237.80 | 241.00 | 235.60 | 236.29 | -0.46% | 71,775 |
| Mar 3, 2026 | 233.29 | 239.16 | 229.80 | 237.39 | +0.75% | 55,800 |
| Mar 2, 2026 | 230.99 | 237.50 | 229.70 | 235.62 | +0.43% | 89,979 |
| Feb 27, 2026 | 239.69 | 244.83 | 234.62 | 234.62 | -3.37% | 147,210 |
| Feb 26, 2026 | 242.40 | 245.80 | 240.90 | 242.80 | +0.23% | 77,945 |
| Feb 25, 2026 | 237.74 | 243.45 | 235.26 | 242.24 | +1.84% | 138,622 |
| Feb 24, 2026 | 237.20 | 240.70 | 234.80 | 237.87 | +0.09% | 62,128 |
| Feb 23, 2026 | 239.90 | 248.20 | 234.54 | 237.65 | -1.68% | 97,645 |
| Feb 20, 2026 | 238.58 | 242.56 | 232.02 | 241.72 | +1.46% | 62,359 |
| Feb 19, 2026 | 233.14 | 240.99 | 230.60 | 238.25 | +2.31% | 88,633 |
| Feb 18, 2026 | 229.40 | 234.34 | 227.87 | 232.86 | +1.54% | 72,849 |
| Feb 17, 2026 | 232.32 | 232.49 | 225.30 | 229.32 | -1.95% | 89,956 |
| Feb 13, 2026 | 230.43 | 236.90 | 227.71 | 233.87 | +2.77% | 92,372 |
| Feb 12, 2026 | 233.38 | 235.47 | 225.96 | 227.56 | -1.07% | 133,593 |
| Feb 11, 2026 | 234.64 | 237.40 | 226.60 | 230.02 | -1.60% | 94,250 |
| Feb 10, 2026 | 227.87 | 238.94 | 227.85 | 233.77 | +3.06% | 150,074 |
| Feb 9, 2026 | 250.00 | 252.98 | 210.58 | 226.82 | -11.08% | 395,247 |
| Feb 6, 2026 | 257.79 | 259.23 | 250.17 | 255.07 | -0.25% | 96,388 |
| Feb 5, 2026 | 253.89 | 257.39 | 248.30 | 255.71 | +1.36% | 90,491 |
| Feb 4, 2026 | 252.74 | 257.29 | 249.11 | 252.29 | +0.70% | 129,064 |
| Feb 3, 2026 | 247.52 | 252.57 | 246.99 | 250.54 | +1.74% | 101,579 |
| Feb 2, 2026 | 245.10 | 250.00 | 243.00 | 246.26 | +0.56% | 88,126 |
| Jan 30, 2026 | 241.00 | 245.75 | 238.50 | 244.90 | +0.66% | 88,374 |
| Jan 29, 2026 | 241.20 | 243.38 | 236.99 | 243.29 | +2.29% | 75,457 |
| Jan 28, 2026 | 241.33 | 244.00 | 236.99 | 237.85 | -0.71% | 72,818 |
| Jan 27, 2026 | 238.42 | 243.49 | 237.02 | 239.55 | -0.18% | 111,682 |
| Jan 26, 2026 | 243.87 | 245.00 | 233.50 | 239.98 | -1.26% | 108,593 |
| Jan 23, 2026 | 245.81 | 246.29 | 240.00 | 243.04 | -1.05% | 88,172 |
| Jan 22, 2026 | 245.40 | 250.61 | 243.85 | 245.63 | -0.24% | 108,280 |
| Jan 21, 2026 | 243.11 | 248.87 | 238.11 | 246.23 | +2.31% | 170,484 |
| Jan 20, 2026 | 240.56 | 242.26 | 236.33 | 240.67 | -0.07% | 118,658 |
| Jan 16, 2026 | 234.06 | 241.78 | 234.06 | 240.83 | +2.45% | 132,276 |
| Jan 15, 2026 | 235.00 | 238.70 | 231.85 | 235.07 | +0.55% | 96,425 |
| Jan 14, 2026 | 225.59 | 234.54 | 225.59 | 233.78 | +2.98% | 83,908 |
| Jan 13, 2026 | 230.57 | 231.50 | 224.32 | 227.02 | -1.00% | 78,841 |
| Jan 12, 2026 | 226.42 | 234.56 | 226.28 | 229.32 | +0.25% | 78,178 |
| Jan 9, 2026 | 231.75 | 234.98 | 226.12 | 228.75 | -1.30% | 60,341 |
| Jan 8, 2026 | 223.08 | 233.60 | 222.60 | 231.76 | +4.00% | 78,272 |
| Jan 7, 2026 | 227.23 | 228.62 | 220.63 | 222.85 | -1.52% | 63,846 |
| Jan 6, 2026 | 224.10 | 226.68 | 220.25 | 226.30 | +0.70% | 71,083 |
| Jan 5, 2026 | 219.00 | 227.00 | 216.00 | 224.73 | +2.68% | 59,938 |
| Jan 2, 2026 | 217.28 | 219.65 | 214.65 | 218.86 | +0.42% | 52,208 |
| Dec 31, 2025 | 218.17 | 218.99 | 214.99 | 217.94 | -0.44% | 37,354 |
| Dec 30, 2025 | 219.27 | 221.99 | 216.97 | 218.90 | -0.36% | 38,029 |
| Dec 29, 2025 | 217.25 | 220.10 | 216.11 | 219.69 | +0.70% | 38,846 |
| Dec 26, 2025 | 217.80 | 219.22 | 216.03 | 218.16 | +0.00% | 55,119 |
| Dec 24, 2025 | 214.19 | 219.64 | 214.19 | 218.16 | +1.70% | 71,630 |
| Dec 23, 2025 | 215.00 | 216.83 | 213.00 | 214.52 | -0.31% | 71,524 |
| Dec 22, 2025 | 216.80 | 219.20 | 214.00 | 215.18 | -0.61% | 56,345 |
| Dec 19, 2025 | 218.00 | 220.94 | 215.30 | 216.50 | -0.94% | 128,621 |
| Dec 18, 2025 | 221.13 | 221.13 | 215.44 | 218.56 | -0.34% | 135,042 |
| Dec 17, 2025 | 218.16 | 221.71 | 217.42 | 219.31 | +1.16% | 114,258 |
| Dec 16, 2025 | 215.01 | 218.41 | 215.01 | 216.80 | +0.25% | 44,772 |
| Dec 15, 2025 | 218.55 | 218.55 | 214.80 | 216.26 | -0.92% | 80,019 |
| Dec 12, 2025 | 217.00 | 219.60 | 216.57 | 218.26 | +0.91% | 40,577 |
| Dec 11, 2025 | 214.54 | 216.97 | 213.50 | 216.29 | +1.43% | 32,917 |
| Dec 10, 2025 | 216.24 | 216.91 | 212.03 | 213.25 | -1.27% | 54,621 |
| Dec 9, 2025 | 214.14 | 218.01 | 213.70 | 215.99 | +1.18% | 44,356 |
| Dec 8, 2025 | 212.69 | 214.08 | 210.56 | 213.47 | +0.78% | 46,811 |
| Dec 5, 2025 | 214.90 | 216.89 | 210.18 | 211.82 | -2.02% | 33,668 |
| Dec 4, 2025 | 213.71 | 217.47 | 211.72 | 216.19 | +0.17% | 48,022 |
| Dec 3, 2025 | 212.27 | 216.50 | 211.41 | 215.82 | +1.12% | 46,376 |
| Dec 2, 2025 | 211.95 | 214.13 | 211.33 | 213.44 | -0.06% | 49,460 |
| Dec 1, 2025 | 210.70 | 213.94 | 207.00 | 213.56 | +0.77% | 44,600 |
| Nov 28, 2025 | 211.73 | 214.66 | 210.49 | 211.93 | -0.10% | 31,561 |
| Nov 26, 2025 | 212.44 | 214.07 | 211.13 | 212.14 | -0.06% | 25,080 |
| Nov 25, 2025 | 209.99 | 214.70 | 209.25 | 212.27 | +0.75% | 43,769 |
| Nov 24, 2025 | 207.55 | 211.24 | 207.55 | 210.70 | +1.52% | 23,696 |
| Nov 21, 2025 | 206.04 | 209.35 | 201.28 | 207.55 | +1.17% | 26,775 |
| Nov 20, 2025 | 210.97 | 210.97 | 204.84 | 205.15 | -1.78% | 28,189 |
| Nov 19, 2025 | 211.54 | 213.25 | 208.68 | 208.86 | -2.23% | 26,975 |
| Nov 18, 2025 | 210.44 | 214.00 | 209.40 | 213.63 | +1.07% | 33,485 |
| Nov 17, 2025 | 216.81 | 216.81 | 210.79 | 211.37 | -2.38% | 185,850 |
Daily open, high, low, close and volume for Alexander's Inc. (ALX). Showing 248 trading days. Unadjusted prices.