Alexander's Inc. Common Stockのデータ

Alexander's Inc. Common Stockの基本情報

名前 Alexander's Inc. Common Stock
ティッカー ALX
United States
上場年 nan
セクター Consumer Services

Alexander's Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 268.5 262.32 265.61 262.56 6900.0 262.56
2021-02-12 268.28 263.91 265.0 268.28 4900.0 268.28
2021-02-11 265.99 262.95 265.16 264.49 3600.0 264.49
2021-02-10 268.63 265.01 268.63 265.01 6500.0 265.01
2021-02-09 270.5 265.8 269.0 269.31 14700.0 269.31
2021-02-08 269.56 263.52 269.56 269.43 19000.0 269.43
2021-02-05 267.82 263.1 267.82 265.59 9200.0 265.59
2021-02-04 270.34 263.49 263.49 266.16 7400.0 266.16
2021-02-03 268.07 264.57 268.07 265.46 10300.0 265.46
2021-02-02 270.97 265.67 268.6 270.97 4100.0 270.97
2021-02-01 270.5 264.27 267.64 270.02 5600.0 270.02
2021-01-29 271.0 266.65 270.5 267.2 15900.0 267.2
2021-01-28 281.95 275.07 275.26 276.29 9100.0 271.79
2021-01-27 276.12 263.01 276.12 271.31 13500.0 266.89
2021-01-26 282.67 275.42 282.67 275.42 8300.0 270.93
2021-01-25 279.65 273.7 278.9 279.65 9300.0 275.1
2021-01-22 279.68 273.56 276.0 279.68 8200.0 275.12
2021-01-21 281.09 267.64 272.69 275.5 13200.0 271.01
2021-01-20 277.33 272.01 272.11 272.01 4600.0 267.58
2021-01-19 277.04 266.72 277.04 274.04 5400.0 269.58
2021-01-15 276.14 268.33 268.96 276.14 5800.0 271.64
2021-01-14 276.79 270.9 271.7 271.26 9900.0 266.84
2021-01-13 272.61 268.39 270.41 272.61 4900.0 268.17
2021-01-12 270.19 266.7 266.7 270.19 2900.0 265.79
2021-01-11 269.0 266.0 267.87 266.33 5300.0 261.99
2021-01-08 270.41 267.51 267.72 270.41 3600.0 266.01
2021-01-07 274.94 266.74 267.36 266.74 7900.0 262.4
2021-01-06 276.0 266.31 270.99 266.44 13800.0 262.1
2021-01-05 276.49 270.56 273.69 270.56 5300.0 266.15
2021-01-04 276.89 272.78 276.89 273.33 7200.0 268.88
2020-12-31 278.0 271.0 271.0 277.35 8100.0 272.83
2020-12-30 280.95 270.98 280.44 270.98 3900.0 266.57
2020-12-29 276.35 272.14 275.22 276.35 3600.0 271.85
2020-12-28 276.0 270.03 275.83 274.72 6400.0 270.25
2020-12-24 276.0 274.5 276.0 274.5 2000.0 270.03
2020-12-23 273.6 269.0 269.0 272.56 7000.0 268.12
2020-12-22 276.26 266.99 276.26 271.59 9000.0 267.17
2020-12-21 277.33 270.8 270.8 276.25 5600.0 271.75
2020-12-18 288.38 277.34 288.38 277.34 28800.0 272.82
2020-12-17 289.12 282.6 284.0 288.83 8200.0 284.13
2020-12-16 289.91 284.96 289.11 285.28 9900.0 280.63
2020-12-15 287.4 281.13 281.13 287.19 4200.0 282.51
2020-12-14 286.45 276.25 279.42 278.79 6200.0 274.25
2020-12-11 286.01 276.3 280.16 279.97 10200.0 275.41
2020-12-10 281.66 271.57 274.15 281.66 4900.0 277.07
2020-12-09 279.61 273.77 273.77 279.61 4400.0 275.06
2020-12-08 278.22 269.02 269.02 278.22 5200.0 273.69
2020-12-07 281.5 270.7 281.5 270.7 6500.0 266.29
2020-12-04 282.54 274.86 274.86 282.54 8600.0 277.94
2020-12-03 282.5 274.0 276.26 275.58 16600.0 271.09
2020-12-02 278.35 270.37 277.2 271.48 10700.0 267.06
2020-12-01 282.67 271.0 276.2 272.32 10800.0 267.88
2020-11-30 281.87 273.36 281.67 273.36 12800.0 268.91
2020-11-27 285.89 277.15 285.89 282.56 8000.0 277.96
2020-11-25 287.46 281.0 287.46 286.38 6400.0 281.72
2020-11-24 294.36 282.68 290.54 286.0 7200.0 281.34
2020-11-23 296.34 285.88 286.51 287.69 15100.0 283.0
2020-11-20 288.26 284.01 286.3 286.98 5000.0 282.31
2020-11-19 289.15 278.31 281.92 289.15 8400.0 284.44
2020-11-18 297.7 285.59 297.7 285.59 6500.0 280.94
2020-11-17 298.19 288.09 292.3 295.12 5800.0 290.31
2020-11-16 295.35 281.6 281.6 294.65 19600.0 289.85
2020-11-13 276.98 261.0 269.52 274.85 16900.0 270.37
2020-11-12 263.44 259.93 263.44 261.0 16100.0 256.75
2020-11-11 277.01 261.54 277.01 266.03 16800.0 261.7
2020-11-10 284.24 266.64 269.63 275.39 26600.0 270.9
2020-11-09 274.22 247.2 247.2 269.43 35100.0 265.04
2020-11-06 239.14 237.5 239.14 237.99 20000.0 234.11
2020-11-05 245.5 241.83 242.17 242.3 20800.0 233.93
2020-11-04 243.25 240.24 242.95 240.24 9900.0 231.94
2020-11-03 246.84 240.0 241.89 244.27 14500.0 235.83
2020-11-02 243.02 237.48 243.02 239.61 12200.0 231.33
2020-10-30 243.19 237.84 240.8 243.19 20900.0 234.79
2020-10-29 244.75 236.49 236.49 243.33 21200.0 234.92
2020-10-28 242.19 233.7 239.6 236.33 33100.0 228.16
2020-10-27 248.13 242.31 245.83 242.31 13500.0 233.94
2020-10-26 247.12 242.54 245.86 247.12 19400.0 238.58
2020-10-23 248.48 245.66 248.48 245.66 5500.0 237.17
2020-10-22 247.54 243.91 243.97 245.27 5800.0 236.79
2020-10-21 245.75 242.88 244.54 244.21 8300.0 235.77
2020-10-20 247.45 241.29 241.29 247.45 7600.0 238.9
2020-10-19 246.24 241.2 243.28 241.2 22500.0 232.86
2020-10-16 246.99 241.53 246.99 243.99 12100.0 235.56
2020-10-15 247.89 243.57 244.0 247.89 9700.0 239.32
2020-10-14 245.42 243.76 244.0 244.75 9400.0 236.29
2020-10-13 251.9 243.98 251.9 244.29 18300.0 235.85
2020-10-12 256.36 249.5 249.5 254.09 12700.0 245.31
2020-10-09 258.99 250.23 254.82 251.49 11800.0 242.8
2020-10-08 255.05 252.45 254.19 252.98 8800.0 244.24
2020-10-07 254.47 250.16 252.23 253.7 8500.0 244.93
2020-10-06 254.67 245.47 251.0 248.82 9200.0 240.22
2020-10-05 255.0 250.18 254.74 250.19 14600.0 241.54
2020-10-02 254.64 245.97 247.17 254.64 8800.0 245.84
2020-10-01 249.67 244.67 247.51 245.08 12000.0 236.61
2020-09-30 249.12 242.99 249.12 245.22 7300.0 236.75
2020-09-29 253.28 243.53 253.28 244.58 14400.0 236.13
2020-09-28 253.19 247.87 247.87 251.2 6300.0 242.52
2020-09-25 245.64 240.56 240.61 245.64 18200.0 237.15
2020-09-24 246.93 239.01 242.47 242.2 23300.0 233.83
2020-09-23 246.55 242.44 246.55 242.44 20300.0 234.06
2020-09-22 245.41 243.44 245.0 244.0 9700.0 235.57
2020-09-21 251.87 240.6 251.87 243.36 26000.0 234.95
2020-09-18 260.01 253.41 260.01 256.61 20800.0 247.74
2020-09-17 266.1 257.67 263.82 259.22 16400.0 250.26
2020-09-16 267.79 264.8 265.7 265.84 7900.0 256.65
2020-09-15 267.65 260.0 260.0 265.33 8600.0 256.16
2020-09-14 259.47 251.04 251.54 259.47 11100.0 250.5
2020-09-11 257.55 250.01 256.46 250.01 8100.0 241.37
2020-09-10 260.46 255.5 259.0 257.52 8800.0 248.62
2020-09-09 266.03 259.67 265.27 260.51 19000.0 251.51
2020-09-08 265.85 261.14 265.5 261.86 10300.0 252.81
2020-09-04 272.05 266.07 268.5 266.07 9800.0 256.88
2020-09-03 276.4 265.44 265.44 266.92 13000.0 257.7
2020-09-02 265.99 259.39 260.99 265.55 14100.0 256.37
2020-09-01 260.49 253.7 253.88 260.49 6000.0 251.49
2020-08-31 264.4 255.07 264.4 255.07 6900.0 246.26
2020-08-28 263.5 259.78 263.5 262.01 4500.0 252.96
2020-08-27 262.19 255.48 258.01 261.44 12100.0 252.41
2020-08-26 264.43 255.18 264.43 256.38 13800.0 247.52
2020-08-25 266.84 262.44 266.35 262.44 4600.0 253.37
2020-08-24 264.24 257.0 258.16 264.24 5500.0 255.11
2020-08-21 261.12 257.02 257.39 258.52 7100.0 249.59
2020-08-20 259.21 252.9 253.9 259.21 10000.0 250.25
2020-08-19 259.4 255.44 258.4 255.44 7500.0 246.61
2020-08-18 263.82 258.94 260.07 259.96 4600.0 250.98
2020-08-17 260.97 256.93 256.93 259.96 5400.0 250.98
2020-08-14 261.42 257.98 257.98 259.1 4100.0 250.15
2020-08-13 261.57 256.01 261.57 259.45 15900.0 250.48
2020-08-12 264.26 259.61 262.98 260.73 4000.0 251.72
2020-08-11 262.49 258.55 261.32 259.27 5300.0 250.31
2020-08-10 260.2 256.16 256.16 258.36 8500.0 249.43
2020-08-07 256.65 250.0 250.11 256.65 12800.0 247.78
2020-08-06 264.65 259.39 263.4 260.55 11900.0 247.2
2020-08-05 261.47 258.0 260.63 261.47 4400.0 248.07
2020-08-04 258.45 253.75 253.75 258.45 8300.0 245.21
2020-08-03 258.2 251.83 258.2 251.83 13100.0 238.93
2020-07-31 256.61 250.0 256.61 251.79 12200.0 238.89
2020-07-30 257.79 253.07 257.08 256.99 9100.0 243.82
2020-07-29 261.04 258.52 259.49 260.11 16900.0 246.78
2020-07-28 261.21 252.0 252.0 258.94 11000.0 245.67
2020-07-27 256.99 250.44 250.44 254.58 12000.0 241.54
2020-07-24 254.8 246.5 246.5 248.28 10800.0 235.56
2020-07-23 251.88 247.55 251.7 249.01 14000.0 236.25
2020-07-22 252.58 245.38 245.46 251.0 10900.0 238.14
2020-07-21 250.05 241.32 245.97 243.33 13200.0 230.86
2020-07-20 247.6 242.1 244.05 242.1 5400.0 229.7
2020-07-17 246.91 244.55 244.55 246.54 7100.0 233.91
2020-07-16 252.49 243.32 249.98 244.79 12200.0 232.25
2020-07-15 253.02 248.56 249.88 249.09 12200.0 236.33
2020-07-14 247.09 241.14 241.14 244.79 8700.0 232.25
2020-07-13 247.27 238.43 240.95 238.62 17400.0 226.4
2020-07-10 241.15 235.94 235.94 239.33 5300.0 227.07
2020-07-09 237.38 234.0 237.01 237.13 12900.0 224.98
2020-07-08 239.99 235.0 237.72 235.0 13100.0 222.96
2020-07-07 245.33 236.7 245.33 238.43 14000.0 226.21
2020-07-06 248.43 242.51 247.71 246.01 7000.0 233.41
2020-07-02 249.52 243.0 247.98 243.68 10800.0 231.2
2020-07-01 245.65 241.01 244.46 243.67 15800.0 231.19
2020-06-30 243.37 239.79 241.0 240.9 15700.0 228.56
2020-06-29 242.0 236.92 237.94 242.0 25400.0 229.6
2020-06-26 245.35 237.73 245.35 238.01 26200.0 225.82
2020-06-25 248.38 242.5 242.5 247.27 11600.0 234.6
2020-06-24 252.31 244.74 251.3 244.75 14200.0 232.21
2020-06-23 256.84 250.63 256.84 254.63 25200.0 241.59
2020-06-22 263.0 252.4 252.4 255.99 19700.0 242.88
2020-06-19 258.25 251.58 258.25 257.27 35800.0 244.09
2020-06-18 258.99 253.17 254.58 255.66 7800.0 242.56
2020-06-17 265.46 256.01 265.46 258.45 7600.0 245.21
2020-06-16 272.63 260.21 265.51 264.38 14400.0 250.84
2020-06-15 261.79 253.71 253.71 259.76 18000.0 246.45
2020-06-12 264.88 256.95 261.88 258.27 15300.0 245.04
2020-06-11 265.53 251.35 262.12 255.59 17600.0 242.5
2020-06-10 285.3 274.0 285.3 274.11 10200.0 260.07
2020-06-09 291.86 285.21 291.86 285.21 5700.0 270.6
2020-06-08 294.8 286.33 286.33 294.29 22400.0 279.21
2020-06-05 287.0 282.0 282.77 285.69 30800.0 271.05
2020-06-04 279.47 275.39 276.28 276.5 9700.0 262.33
2020-06-03 281.2 268.02 273.89 277.86 22100.0 263.62
2020-06-02 267.01 262.1 262.21 265.27 17200.0 251.68
2020-06-01 265.31 258.19 258.19 262.0 15300.0 248.58
2020-05-29 271.13 259.84 261.32 259.84 45800.0 246.53
2020-05-28 271.22 261.48 268.9 262.63 17000.0 249.18
2020-05-27 269.42 261.95 265.3 264.26 29900.0 250.72
2020-05-26 264.69 247.05 247.05 259.59 36800.0 246.29
2020-05-22 242.0 236.5 240.23 241.97 4900.0 229.57
2020-05-21 242.5 237.51 237.51 239.51 4400.0 227.24
2020-05-20 245.05 236.93 236.93 240.45 6600.0 228.13
2020-05-19 244.15 237.96 244.15 237.96 6600.0 225.77
2020-05-18 245.25 232.5 233.96 241.69 14600.0 229.31
2020-05-15 228.99 223.03 225.15 225.13 6800.0 213.6
2020-05-14 232.0 224.87 227.75 227.31 9300.0 215.66
2020-05-13 236.41 230.0 235.0 232.49 30100.0 220.58
2020-05-12 248.93 238.0 248.93 238.0 14300.0 225.81
2020-05-11 253.91 248.0 248.03 249.68 14700.0 236.89
2020-05-08 257.99 247.49 250.82 252.57 15300.0 239.63
2020-05-07 265.0 253.01 265.0 257.37 25000.0 239.92
2020-05-06 282.99 255.0 278.12 257.0 20700.0 239.57
2020-05-05 292.23 274.85 286.46 276.02 16800.0 257.3
2020-05-04 314.47 281.0 311.0 285.95 17100.0 266.56
2020-05-01 311.7 300.01 309.0 306.27 7500.0 285.5
2020-04-30 318.33 305.71 318.33 315.26 4700.0 293.88
2020-04-29 330.0 309.59 309.59 324.85 7100.0 302.82
2020-04-28 311.56 295.94 299.63 302.0 9200.0 281.52
2020-04-27 299.0 294.0 294.57 296.68 4400.0 276.56
2020-04-24 287.91 276.17 277.4 286.58 18400.0 267.14
2020-04-23 280.96 274.0 279.7 278.98 19800.0 260.06
2020-04-22 284.62 277.77 279.25 279.8 6600.0 260.82
2020-04-21 282.88 277.28 282.88 279.0 4500.0 260.08
2020-04-20 294.8 286.6 294.8 287.04 3500.0 267.57
2020-04-17 298.31 295.0 297.67 298.24 13100.0 278.01
2020-04-16 295.0 282.55 285.0 293.8 9500.0 273.87
2020-04-15 290.73 282.86 288.72 287.82 14400.0 268.3
2020-04-14 306.49 292.08 296.1 297.75 7100.0 277.56
2020-04-13 303.62 287.3 303.0 291.68 21200.0 271.9
2020-04-09 306.0 297.2 297.2 303.0 4700.0 282.45
2020-04-08 296.61 289.33 296.61 295.2 5000.0 275.18
2020-04-07 289.42 284.41 289.42 289.0 7400.0 269.4
2020-04-06 285.0 270.47 270.47 285.0 10300.0 265.67
2020-04-03 266.13 255.4 261.27 265.92 15900.0 247.89
2020-04-02 264.16 255.72 255.72 262.72 9500.0 244.9
2020-04-01 268.09 246.61 268.09 258.09 31000.0 240.59
2020-03-31 282.9 262.8 279.35 275.95 19700.0 257.24
2020-03-30 288.95 276.39 283.79 280.18 13900.0 261.18
2020-03-27 282.75 271.8 271.8 282.39 6000.0 263.24
2020-03-26 289.06 276.19 276.6 278.86 10200.0 259.95
2020-03-25 290.96 267.18 269.14 274.97 16200.0 256.32
2020-03-24 274.98 241.53 247.0 273.01 13100.0 254.49
2020-03-23 244.2 228.68 233.83 242.45 15600.0 226.01
2020-03-20 262.05 234.48 257.8 235.65 24800.0 219.67
2020-03-19 259.07 243.07 252.58 259.07 11400.0 241.5
2020-03-18 256.37 250.0 253.66 253.03 25600.0 235.87
2020-03-17 273.8 260.56 273.8 264.69 23400.0 246.74
2020-03-16 295.05 265.01 288.2 270.01 21500.0 251.7
2020-03-13 305.35 299.68 299.68 300.04 11500.0 279.69
2020-03-12 306.39 292.0 297.66 295.0 16900.0 274.99
2020-03-11 311.07 305.1 307.03 306.55 11600.0 285.76
2020-03-10 318.32 304.97 314.34 310.95 8400.0 289.86
2020-03-09 328.95 299.9 300.0 309.34 13600.0 288.36
2020-03-06 311.78 305.21 309.52 311.12 14900.0 290.02
2020-03-05 320.62 310.0 320.62 313.13 9000.0 291.89
2020-03-04 323.53 311.08 313.31 323.53 9700.0 301.59
2020-03-03 318.58 308.77 308.77 311.0 7800.0 289.91
2020-03-02 313.4 306.5 311.52 309.0 98300.0 288.04
2020-02-28 315.75 304.0 305.79 311.0 25700.0 289.91
2020-02-27 311.71 300.0 301.97 310.0 26100.0 288.98
2020-02-26 312.5 305.0 307.82 305.0 8200.0 284.31
2020-02-25 310.5 304.36 310.35 306.51 18700.0 285.72
2020-02-24 311.73 304.6 311.05 309.21 19400.0 288.24
2020-02-21 316.27 311.54 311.54 314.1 4500.0 292.8
2020-02-20 312.96 308.02 308.02 312.0 9600.0 290.84
2020-02-19 321.17 308.02 316.98 308.02 14500.0 287.13
2020-02-18 320.01 315.0 318.98 316.0 8000.0 294.57