Skip to main content
Alexander's, Inc. (ALX)
NYSE: ALX · Real-Time Price · USD
211.82
-4.37 (-2.02%)
At close: Dec 5, 2025, 4:00 PM EST
212.25
+0.43 (0.20%)
After-hours: Dec 5, 2025, 7:55 PM EST

Alexander's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025214.90216.89210.18211.82211.82-2.02%33,658
Dec 4, 2025213.71217.48211.72216.19216.190.17%48,022
Dec 3, 2025212.27216.50211.41215.82215.821.12%46,376
Dec 2, 2025211.95214.13211.33213.44213.44-0.06%49,459
Dec 1, 2025210.70213.94207.00213.56213.560.77%44,597
Nov 28, 2025211.73214.66210.49211.93211.93-0.10%31,557
Nov 26, 2025212.44214.07211.13212.14212.14-0.06%25,079
Nov 25, 2025209.99214.70209.25212.27212.270.75%43,769
Nov 24, 2025207.55211.24207.55210.70210.701.52%23,488
Nov 21, 2025206.04209.35201.28207.55207.551.17%26,773
Nov 20, 2025210.97210.97204.84205.15205.15-1.78%28,189
Nov 19, 2025211.54213.25208.68208.86208.86-2.23%26,975
Nov 18, 2025210.44214.00209.40213.63213.631.07%33,485
Nov 17, 2025216.81216.81210.80211.37211.37-2.38%185,850
Nov 14, 2025217.15218.90215.27216.52216.52-0.75%30,127
Nov 13, 2025221.48225.06215.74218.15218.15-1.22%25,075
Nov 12, 2025223.89224.90220.85220.85220.85-1.73%35,584
Nov 11, 2025221.56226.17221.56224.74224.740.93%53,016
Nov 10, 2025228.14228.42222.22222.67222.67-3.92%27,871
Nov 7, 2025226.17234.41223.85231.75227.251.65%49,634
Nov 6, 2025231.23233.85227.99227.99223.56-2.10%51,469
Nov 5, 2025228.04240.00225.42232.87228.351.54%113,405
Nov 4, 2025225.27231.83222.48229.33224.882.15%184,900
Nov 3, 2025219.27226.00213.44224.51220.151.62%41,502
Oct 31, 2025218.59222.18214.98220.93216.641.09%62,954
Oct 30, 2025222.42223.36217.38218.54214.30-2.00%31,813
Oct 29, 2025230.10231.90222.50223.01218.68-3.44%51,933
Oct 28, 2025236.87237.40228.33230.95226.47-2.40%74,880
Oct 27, 2025235.95238.16230.98236.63232.040.89%78,754
Oct 24, 2025233.63236.99231.99234.54229.991.18%75,613
Oct 23, 2025233.22236.70228.45231.81227.31-0.79%75,360
Oct 22, 2025233.22235.00230.50233.66229.120.63%70,858
Oct 21, 2025238.25238.63231.47232.19227.68-1.82%65,098
Oct 20, 2025238.09238.52233.25236.50231.910.27%67,416
Oct 17, 2025231.48236.03229.00235.87231.291.54%79,910
Oct 16, 2025236.46240.84231.37232.30227.79-1.95%88,086
Oct 15, 2025233.47239.00232.58236.91232.311.69%94,211
Oct 14, 2025232.39233.76228.05232.97228.450.27%67,939
Oct 13, 2025231.95236.15230.36232.34227.831.51%91,216
Oct 10, 2025238.09241.65228.41228.88224.44-4.14%91,382
Oct 9, 2025241.91243.60235.98238.77234.13-0.67%117,251
Oct 8, 2025238.63242.06237.20240.37235.700.60%76,644
Oct 7, 2025240.13240.78237.15238.94234.30-0.54%85,708
Oct 6, 2025244.38245.80238.41240.23235.57-1.32%88,054
Oct 3, 2025239.70245.15237.25243.45238.721.76%73,425
Oct 2, 2025236.36239.41235.22239.23234.580.71%73,480
Oct 1, 2025234.00239.12232.55237.55232.941.30%83,302
Sep 30, 2025233.87235.91230.79234.49229.940.49%94,227
Sep 29, 2025234.90236.00230.65233.35228.82-0.84%72,824
Sep 26, 2025238.48241.86235.00235.32230.75-0.90%90,004
Sep 25, 2025234.22239.00232.00237.45232.841.44%80,934
Sep 24, 2025239.20240.54232.88234.09229.54-2.50%100,837
Sep 23, 2025233.80240.31233.80240.10235.442.52%77,009
Sep 22, 2025231.47234.36230.26234.20229.650.82%57,015
Sep 19, 2025236.19237.55231.15232.30227.79-1.67%86,420
Sep 18, 2025233.61237.90233.61236.24231.651.16%73,599
Sep 17, 2025236.14239.99232.22233.53229.00-1.11%108,724
Sep 16, 2025241.00243.49235.42236.15231.56-2.67%84,901
Sep 15, 2025244.70246.81241.87242.62237.91-0.64%73,461
Sep 12, 2025242.94247.42242.45244.19239.45-0.44%56,444
Sep 11, 2025238.29246.97237.00245.28240.522.98%50,851
Sep 10, 2025237.00239.80236.67238.19233.560.19%40,561
Sep 9, 2025232.60238.02232.45237.73233.111.22%56,345
Sep 8, 2025235.20238.24232.75234.86230.300.17%42,946
Sep 5, 2025232.02236.20230.69234.46229.911.89%48,513
Sep 4, 2025227.79231.05226.28230.10225.630.97%52,993
Sep 3, 2025229.07230.55226.68227.90223.47-0.09%48,118
Sep 2, 2025229.24231.01227.11228.11223.68-0.97%30,943
Aug 29, 2025230.68232.84226.89230.34225.87-0.06%28,061
Aug 28, 2025235.08236.57227.62230.47225.99-1.96%70,890
Aug 27, 2025229.21235.34229.15235.08230.521.93%37,075
Aug 26, 2025229.08231.78228.85230.64226.160.23%41,550
Aug 25, 2025229.21231.12228.18230.11225.640.13%44,356
Aug 22, 2025223.74230.34223.74229.81225.353.41%26,774
Aug 21, 2025220.12222.99220.00222.24217.920.15%32,443
Aug 20, 2025223.14225.00221.63221.91217.60-0.18%21,733
Aug 19, 2025220.94223.01220.13222.31217.991.09%27,447
Aug 18, 2025219.09223.40218.75219.91215.640.55%39,631
Aug 15, 2025223.61223.82218.65218.70214.45-2.08%45,548
Aug 14, 2025224.94225.49221.22223.34219.00-1.41%58,700
Aug 13, 2025222.78226.54222.07226.54222.142.37%63,252
Aug 12, 2025217.16222.60216.06221.29216.992.51%48,406
Aug 11, 2025218.98219.00210.99215.88211.69-3.10%56,021
Aug 8, 2025225.50226.00221.57222.79214.05-0.98%43,952
Aug 7, 2025227.07228.55224.30225.00216.17-0.65%40,047
Aug 6, 2025224.91228.94223.72226.47217.59-0.02%71,926
Aug 5, 2025215.01226.58212.67226.51217.636.14%62,120
Aug 4, 2025244.48247.16211.74213.41205.04-12.98%159,219
Aug 1, 2025248.61250.10245.25245.25235.63-2.36%51,354
Jul 31, 2025252.41254.62250.80251.19241.34-0.46%55,094
Jul 30, 2025257.19259.25248.64252.36242.46-2.36%73,212
Jul 29, 2025256.87259.55255.88258.46248.321.07%33,454
Jul 28, 2025258.98259.86255.49255.72245.69-1.18%33,519
Jul 25, 2025259.60259.60257.36258.78248.63-0.13%28,096
Jul 24, 2025254.58260.84253.65259.12248.961.25%43,358
Jul 23, 2025254.55257.10252.79255.93245.890.55%45,540
Jul 22, 2025248.12256.83244.89254.52244.542.48%44,311
Jul 21, 2025244.09248.91243.00248.35238.612.43%49,891
Jul 18, 2025242.80244.82241.19242.47232.960.10%33,258
Jul 17, 2025238.39242.31238.07242.22232.721.07%32,956