Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Alexander's Inc (NY: ALX )

236.44 +0.95 (+0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 235.01 237.00 233.43 236.44 8,149 +0.95(+0.40%)
Jan 26, 2023 235.53 238.08 234.52 235.49 18,596 +0.90(+0.38%)
Jan 25, 2023 230.00 234.59 230.00 234.59 9,249 +4.01(+1.74%)
Jan 24, 2023 229.50 231.57 229.50 230.57 8,298 +1.38(+0.60%)
Jan 23, 2023 228.54 231.57 228.40 229.19 15,644 +1.78(+0.78%)
Jan 20, 2023 226.35 229.09 224.19 227.41 8,085 +1.44(+0.64%)
Jan 19, 2023 227.55 227.65 225.69 225.96 13,731 -1.68(-0.74%)
Jan 18, 2023 227.16 228.38 226.18 227.64 7,305 +2.69(+1.20%)
Jan 17, 2023 224.56 226.89 223.72 224.95 6,309 -0.16(-0.07%)
Jan 13, 2023 224.58 226.65 221.58 225.11 8,390 -0.56(-0.25%)
Jan 12, 2023 225.69 226.67 223.72 225.67 9,317 +0.01(+0.00%)
Jan 11, 2023 220.64 227.99 220.64 225.66 9,132 +6.11(+2.78%)
Jan 10, 2023 217.11 219.54 217.05 219.54 7,855 +4.39(+2.04%)
Jan 09, 2023 217.84 217.84 215.16 215.16 13,600 -2.57(-1.18%)
Jan 06, 2023 220.60 220.60 217.23 217.73 5,258 -0.70(-0.32%)
Jan 05, 2023 220.70 220.70 217.46 218.43 7,536 -1.15(-0.52%)
Jan 04, 2023 219.31 221.00 218.31 219.57 7,761 +2.19(+1.01%)
Jan 03, 2023 218.43 220.77 215.30 217.39 16,059 +1.45(+0.67%)
Dec 30, 2022 215.37 215.93 213.91 215.93 4,063 +0.51(+0.24%)
Dec 29, 2022 215.35 217.84 214.89 215.42 8,574 +2.14(+1.00%)
Dec 28, 2022 212.22 214.61 212.03 213.28 6,944 -2.17(-1.01%)
Dec 27, 2022 214.89 215.45 213.42 215.45 6,585 +2.07(+0.97%)
Dec 23, 2022 215.37 215.92 211.88 213.38 8,922 -0.47(-0.22%)
Dec 22, 2022 218.33 218.33 213.73 213.85 6,142 -3.34(-1.54%)
Dec 21, 2022 218.66 219.36 215.38 217.19 12,721 +0.73(+0.34%)
Dec 20, 2022 216.58 218.13 216.11 216.46 7,218 -4.19(-1.90%)
Dec 19, 2022 222.89 223.68 219.11 220.65 5,626 -3.03(-1.36%)
Dec 16, 2022 221.91 223.69 218.44 223.69 15,693 -0.10(-0.04%)
Dec 15, 2022 224.61 224.61 223.78 223.78 5,062 -1.79(-0.79%)
Dec 14, 2022 235.34 235.34 225.19 225.57 19,549 -8.80(-3.76%)
Dec 13, 2022 237.46 237.95 234.37 234.37 22,403 -0.22(-0.09%)
Dec 12, 2022 231.70 235.50 228.83 234.59 10,145 +5.18(+2.26%)
Dec 09, 2022 231.01 231.01 229.41 229.41 5,875 -0.06(-0.03%)
Dec 08, 2022 230.44 230.44 229.38 229.47 4,568 +0.86(+0.38%)
Dec 07, 2022 231.27 232.74 226.83 228.60 8,968 -0.87(-0.38%)
Dec 06, 2022 232.31 232.31 229.47 229.47 7,406 -1.65(-0.71%)
Dec 05, 2022 232.65 234.18 228.48 231.12 9,667 -4.69(-1.99%)
Dec 02, 2022 237.44 240.42 235.81 235.81 10,004 -2.45(-1.03%)
Dec 01, 2022 239.66 239.66 236.30 238.27 6,605 -1.39(-0.58%)
Nov 30, 2022 238.46 240.41 235.50 239.66 16,065 -0.32(-0.14%)
Nov 29, 2022 233.94 239.98 232.03 239.98 8,009 +3.11(+1.31%)
Nov 28, 2022 238.26 240.34 233.53 236.87 9,582 -0.89(-0.38%)
Nov 25, 2022 240.41 240.41 237.77 237.77 2,368 -2.28(-0.95%)
Nov 23, 2022 240.17 240.17 237.76 240.04 4,579 -0.70(-0.29%)
Nov 22, 2022 239.44 240.74 239.17 240.74 5,935 +1.26(+0.52%)
Nov 21, 2022 238.87 240.47 238.82 239.48 7,061 +0.19(+0.08%)
Nov 18, 2022 242.71 242.71 239.09 239.30 9,879 -1.11(-0.46%)
Nov 17, 2022 237.17 240.41 237.17 240.41 8,530 +0.01(+0.00%)
Nov 16, 2022 234.52 240.41 234.52 240.40 13,890 +7.21(+3.09%)
Nov 15, 2022 230.02 234.69 230.02 233.18 10,629 +3.26(+1.42%)
Nov 14, 2022 233.77 233.77 228.52 229.93 9,020 -4.06(-1.74%)
Nov 11, 2022 236.57 236.57 230.56 233.99 8,858 -0.40(-0.17%)
Nov 10, 2022 239.04 239.53 233.55 234.39 19,500 +2.54(+1.10%)
Nov 09, 2022 234.75 235.11 227.66 231.85 12,774 -3.45(-1.47%)
Nov 08, 2022 234.81 235.30 230.64 235.30 12,663 +0.46(+0.20%)
Nov 07, 2022 231.57 234.84 229.43 234.84 11,030 +3.92(+1.70%)
Nov 04, 2022 227.33 231.64 225.69 230.93 9,723 +2.74(+1.20%)
Nov 03, 2022 227.22 228.50 224.00 228.19 10,670 +0.06(+0.02%)
Nov 02, 2022 224.88 232.84 223.01 228.13 21,445 +3.77(+1.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.