Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alexander's Inc (NY: ALX )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 186.35 186.46 182.83 183.73 20,208 -2.62(-1.41%)
Aug 30, 2023 183.06 186.35 182.06 186.35 21,164 +3.98(+2.18%)
Aug 29, 2023 182.08 183.01 180.14 182.38 8,245 +1.97(+1.09%)
Aug 28, 2023 178.76 183.44 178.76 180.41 19,827 +0.71(+0.39%)
Aug 25, 2023 182.05 182.05 178.79 179.70 27,367 +1.50(+0.84%)
Aug 24, 2023 177.29 178.76 174.04 178.19 8,915 -0.25(-0.14%)
Aug 23, 2023 173.53 178.44 173.53 178.44 17,160 +5.89(+3.42%)
Aug 22, 2023 170.35 173.06 169.77 172.55 10,055 +0.88(+0.51%)
Aug 21, 2023 176.37 176.37 170.84 171.67 14,626 -3.64(-2.08%)
Aug 18, 2023 173.92 176.96 172.12 175.31 9,073 -0.47(-0.27%)
Aug 17, 2023 177.64 179.03 175.57 175.78 7,972 -1.79(-1.01%)
Aug 16, 2023 179.66 181.72 177.56 177.57 14,062 -0.19(-0.11%)
Aug 15, 2023 180.62 181.09 177.68 177.76 13,700 -2.90(-1.61%)
Aug 14, 2023 186.84 187.31 178.79 180.66 22,060 -6.32(-3.38%)
Aug 11, 2023 184.16 186.99 184.16 186.99 10,612 +1.74(+0.94%)
Aug 10, 2023 186.85 189.57 184.80 185.24 22,600 -1.94(-1.04%)
Aug 09, 2023 186.42 188.72 184.93 187.19 22,998 +0.77(+0.41%)
Aug 08, 2023 183.69 186.42 182.87 186.42 15,442 +0.54(+0.29%)
Aug 07, 2023 181.57 185.89 181.09 185.89 16,340 +3.85(+2.12%)
Aug 04, 2023 173.43 182.86 173.43 182.03 21,840 +1.57(+0.87%)
Aug 03, 2023 181.55 181.92 179.06 180.46 33,179 -0.23(-0.13%)
Aug 02, 2023 181.76 182.30 177.90 180.70 36,546 +0.61(+0.34%)
Aug 01, 2023 182.73 182.73 177.44 180.09 27,817 -0.87(-0.48%)
Jul 31, 2023 178.83 182.73 178.38 180.96 28,455 +3.08(+1.73%)
Jul 28, 2023 175.36 178.01 175.36 177.88 10,150 +2.52(+1.44%)
Jul 27, 2023 179.66 179.66 173.43 175.36 31,264 -2.27(-1.28%)
Jul 26, 2023 173.78 177.81 173.78 177.64 14,877 +4.22(+2.43%)
Jul 25, 2023 173.02 176.40 172.06 173.42 20,849 -3.13(-1.78%)
Jul 24, 2023 175.00 177.16 175.00 176.55 8,562 +1.43(+0.82%)
Jul 21, 2023 175.37 176.86 174.46 175.12 10,289 -0.25(-0.14%)
Jul 20, 2023 173.59 175.91 173.59 175.37 11,383 +0.70(+0.40%)
Jul 19, 2023 172.20 176.87 171.55 174.67 16,813 +2.28(+1.32%)
Jul 18, 2023 179.79 179.79 170.26 172.39 17,292 +3.27(+1.93%)
Jul 17, 2023 171.66 171.65 167.76 169.12 13,465 -0.24(-0.14%)
Jul 14, 2023 173.31 173.53 169.15 169.36 15,246 -3.61(-2.09%)
Jul 13, 2023 171.96 173.97 171.92 172.98 13,887 +0.52(+0.30%)
Jul 12, 2023 173.36 174.06 172.12 172.45 12,849 +0.90(+0.52%)
Jul 11, 2023 168.46 173.13 168.46 171.55 10,565 +2.19(+1.29%)
Jul 10, 2023 169.85 172.90 167.79 169.36 17,185 -1.91(-1.11%)
Jul 07, 2023 169.37 172.78 168.21 171.27 20,932 +3.28(+1.95%)
Jul 06, 2023 172.19 172.19 165.64 168.00 28,560 -4.22(-2.45%)
Jul 05, 2023 173.54 174.06 171.73 172.22 15,323 -0.37(-0.22%)
Jul 03, 2023 170.33 174.07 170.33 172.59 19,591 +0.53(+0.31%)
Jun 30, 2023 173.60 179.84 169.82 172.06 23,828 -0.94(-0.54%)
Jun 29, 2023 169.38 173.07 169.38 173.00 11,793 +2.64(+1.55%)
Jun 28, 2023 174.23 174.98 169.62 170.36 24,290 -3.48(-2.00%)
Jun 27, 2023 174.06 175.48 171.36 173.84 15,437 +1.83(+1.07%)
Jun 26, 2023 164.80 177.81 164.80 172.00 17,786 +5.88(+3.54%)
Jun 23, 2023 168.20 172.15 162.86 166.13 52,683 -2.84(-1.68%)
Jun 22, 2023 166.60 171.02 166.60 168.96 13,376 -1.55(-0.91%)
Jun 21, 2023 172.96 174.16 169.56 170.51 7,985 -4.28(-2.45%)
Jun 20, 2023 173.18 178.28 170.97 174.79 13,670 -0.31(-0.18%)
Jun 16, 2023 174.44 175.62 174.06 175.10 13,683 +0.57(+0.33%)
Jun 15, 2023 173.21 176.87 172.81 174.53 12,539 +1.73(+1.00%)
Jun 14, 2023 176.55 176.55 172.19 172.80 9,321 -3.47(-1.97%)
Jun 13, 2023 171.11 176.27 171.11 176.27 7,390 +4.37(+2.54%)
Jun 12, 2023 171.12 172.89 171.12 171.90 6,958 -1.22(-0.70%)
Jun 09, 2023 176.56 176.56 172.19 173.12 12,093 -2.71(-1.54%)
Jun 08, 2023 175.58 178.97 172.67 175.83 11,028 -1.36(-0.77%)
Jun 07, 2023 169.63 178.87 169.63 177.19 21,631 +7.38(+4.35%)
Jun 06, 2023 162.60 171.00 162.59 169.80 37,653 +6.16(+3.76%)
Jun 05, 2023 164.79 165.37 162.28 163.65 14,281 +0.12(+0.07%)
Jun 02, 2023 157.76 164.72 157.76 163.52 28,481 +6.54(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.