Alexander's, Inc. ALX
NYSE · Vereinigte Staaten · Finanzen
$243,83-2,67 (-1,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $243,83 | -1,08 % | $245,19 | $245,31 | $240,17 | 24,20K |
| 2026-09-30 | $246,50 | -0,21 % | $245,19 | $247,40 | $244,77 | 31,70K |
| 2026-09-29 | $247,02 | -0,83 % | $249,76 | $253,02 | $247,02 | 36,40K |
| 2026-09-28 | $249,08 | +0,79 % | $247,65 | $250,92 | $247,65 | 28,00K |
| 2026-09-25 | $247,12 | +0,68 % | $244,87 | $249,43 | $243,27 | 58,50K |
| 2026-09-24 | $245,46 | -0,97 % | $249,08 | $250,28 | $244,51 | 41,90K |
| 2026-09-23 | $247,87 | -0,21 % | $248,84 | $248,84 | $245,45 | 31,40K |
| 2026-09-22 | $248,40 | +0,40 % | $245,36 | $250,00 | $245,36 | 40,30K |
| 2026-09-21 | $247,41 | +0,11 % | $248,00 | $250,34 | $247,41 | 29,70K |
| 2026-09-18 | $247,15 | -0,15 % | $245,71 | $247,15 | $242,30 | 67,80K |
| 2026-09-17 | $247,52 | +0,50 % | $246,15 | $249,72 | $246,15 | 40,10K |
| 2026-09-16 | $246,29 | +0,26 % | $245,57 | $249,35 | $244,07 | 35,80K |
| 2026-09-15 | $245,65 | -1,98 % | $250,36 | $250,36 | $245,44 | 39,20K |
| 2026-09-14 | $250,61 | +0,57 % | $249,60 | $251,83 | $248,36 | 54,30K |
| 2026-09-11 | $249,18 | -1,63 % | $254,61 | $254,61 | $245,71 | 64,10K |
| 2026-09-10 | $253,30 | -1,75 % | $258,82 | $259,50 | $253,14 | 49,90K |
| 2026-09-09 | $257,81 | -1,41 % | $258,64 | $263,35 | $255,89 | 41,00K |
| 2026-09-08 | $261,49 | -0,35 % | $260,85 | $264,20 | $260,70 | 20,80K |
| 2026-09-04 | $262,42 | -0,30 % | $260,01 | $264,25 | $260,01 | 24,70K |
| 2026-09-03 | $263,20 | -0,68 % | $265,67 | $267,25 | $262,57 | 27,30K |
| 2026-09-02 | $265,01 | -0,84 % | $270,64 | $271,21 | $265,01 | 37,20K |
| 2026-09-01 | $267,25 | -1,62 % | $271,52 | $272,98 | $264,11 | 34,40K |
| 2026-08-31 | $271,66 | +0,54 % | $270,00 | $271,85 | $266,15 | 75,50K |
| 2026-08-28 | $270,19 | -0,24 % | $274,61 | $276,97 | $269,76 | 38,60K |
| 2026-08-27 | $270,85 | -0,36 % | $270,72 | $270,92 | $267,93 | 36,20K |
| 2026-08-26 | $271,84 | +0,42 % | $271,43 | $272,90 | $268,66 | 40,50K |
| 2026-08-25 | $270,69 | +0,43 % | $270,00 | $271,40 | $268,60 | 37,10K |
| 2026-08-24 | $269,54 | +1,70 % | $265,00 | $269,82 | $264,11 | 37,50K |
| 2026-08-21 | $265,03 | -2,66 % | $273,82 | $273,82 | $263,65 | 28,20K |
| 2026-08-20 | $272,26 | -0,42 % | $271,40 | $274,75 | $270,32 | 21,80K |
| 2026-08-19 | $273,40 | +1,98 % | $268,92 | $275,00 | $267,02 | 39,10K |
| 2026-08-18 | $268,08 | +0,32 % | $269,60 | $269,80 | $266,00 | 40,30K |
| 2026-08-17 | $267,22 | -0,94 % | $265,43 | $267,71 | $259,98 | 22,10K |
| 2026-08-14 | $269,75 | -1,78 % | $274,78 | $275,46 | $269,66 | 20,40K |
| 2026-08-13 | $274,63 | +0,94 % | $275,00 | $276,10 | $273,55 | 22,50K |
| 2026-08-12 | $272,08 | +0,30 % | $273,41 | $275,00 | $271,10 | 20,50K |
| 2026-08-11 | $271,27 | +0,46 % | $273,00 | $275,86 | $270,64 | 24,30K |
| 2026-08-10 | $270,02 | -2,48 % | $270,97 | $270,97 | $265,00 | 58,80K |
| 2026-08-07 | $276,89 | +1,52 % | $272,50 | $278,00 | $272,50 | 27,90K |
| 2026-08-06 | $272,74 | -1,59 % | $280,27 | $280,27 | $271,02 | 29,00K |
| 2026-08-05 | $277,15 | +1,21 % | $271,99 | $278,48 | $270,95 | 52,50K |
| 2026-08-04 | $273,84 | +4,61 % | $268,27 | $274,28 | $260,91 | 50,90K |
| 2026-08-03 | $261,77 | +2,65 % | $270,14 | $270,14 | $259,00 | 85,30K |
| 2026-07-31 | $255,00 | -4,07 % | $260,01 | $260,80 | $252,54 | 41,30K |
| 2026-07-30 | $265,83 | -0,07 % | $269,69 | $269,69 | $261,78 | 27,80K |
| 2026-07-29 | $266,02 | +0,05 % | $265,87 | $266,58 | $262,81 | 19,90K |
| 2026-07-28 | $265,88 | -0,77 % | $265,86 | $269,43 | $264,18 | 25,50K |
| 2026-07-27 | $267,93 | -2,19 % | $274,00 | $275,00 | $267,56 | 29,00K |
| 2026-07-24 | $273,94 | -1,34 % | $280,21 | $282,93 | $271,71 | 23,30K |
| 2026-07-23 | $277,65 | +0,41 % | $276,34 | $277,65 | $273,25 | 24,80K |
| 2026-07-22 | $276,53 | -3,34 % | $284,13 | $284,13 | $270,89 | 31,00K |
| 2026-07-21 | $286,10 | +1,63 % | $284,04 | $286,75 | $281,95 | 23,60K |
| 2026-07-20 | $281,51 | -0,04 % | $283,58 | $286,01 | $281,32 | 38,60K |
| 2026-07-17 | $281,63 | -0,89 % | $285,50 | $289,43 | $280,64 | 23,80K |
| 2026-07-16 | $284,15 | +2,24 % | $276,80 | $285,00 | $276,80 | 22,20K |
| 2026-07-15 | $277,93 | +0,60 % | $275,00 | $279,05 | $275,00 | 40,20K |
| 2026-07-14 | $276,26 | +0,02 % | $278,66 | $278,66 | $273,77 | 25,90K |
| 2026-07-13 | $276,21 | +0,67 % | $275,26 | $276,90 | $273,98 | 26,20K |
| 2026-07-10 | $274,36 | +0,99 % | $273,00 | $274,57 | $269,02 | 31,20K |
| 2026-07-09 | $271,66 | +0,21 % | $272,60 | $274,79 | $269,27 | 40,60K |
| 2026-07-08 | $271,09 | +0,26 % | $269,45 | $272,45 | $266,91 | 39,30K |
| 2026-07-07 | $270,38 | -0,72 % | $275,37 | $277,33 | $269,62 | 24,10K |
| 2026-07-06 | $272,35 | -0,96 % | $274,57 | $278,64 | $272,35 | 19,70K |
| 2026-07-02 | $275,00 | -1,08 % | $280,15 | $280,40 | $274,37 | 18,30K |
| 2026-07-01 | $278,01 | +0,89 % | $273,29 | $279,60 | $273,29 | 25,00K |
| 2026-06-30 | $275,56 | -2,13 % | $281,00 | $281,56 | $273,68 | 46,00K |
| 2026-06-29 | $281,55 | +2,43 % | $274,86 | $281,55 | $266,01 | 31,90K |
| 2026-06-26 | $274,86 | +3,19 % | $268,00 | $278,03 | $267,14 | 65,00K |
| 2026-06-25 | $266,37 | +0,20 % | $268,22 | $270,04 | $263,10 | 37,70K |
| 2026-06-24 | $265,83 | +0,15 % | $264,30 | $267,20 | $262,55 | 26,50K |
| 2026-06-23 | $265,44 | +1,36 % | $262,71 | $265,50 | $259,45 | 48,70K |
| 2026-06-22 | $261,89 | +0,97 % | $259,26 | $263,64 | $259,26 | 17,90K |
| 2026-06-18 | $259,37 | +1,67 % | $258,04 | $263,91 | $256,51 | 26,70K |
| 2026-06-17 | $255,12 | -1,04 % | $256,18 | $261,35 | $251,85 | 43,20K |
| 2026-06-16 | $257,80 | -2,00 % | $264,27 | $267,78 | $257,35 | 57,90K |
| 2026-06-15 | $263,05 | +0,17 % | $261,88 | $265,63 | $261,88 | 25,60K |
| 2026-06-12 | $262,60 | +0,53 % | $262,06 | $264,03 | $258,00 | 24,20K |
| 2026-06-11 | $261,22 | -2,49 % | $269,77 | $270,04 | $260,19 | 33,90K |
| 2026-06-10 | $267,89 | +0,77 % | $268,53 | $271,02 | $264,88 | 24,10K |
| 2026-06-09 | $265,84 | +0,04 % | $268,30 | $270,51 | $264,95 | 113,80K |
| 2026-06-08 | $265,73 | +2,76 % | $261,00 | $267,45 | $261,00 | 40,80K |
| 2026-06-05 | $258,59 | +1,04 % | $252,05 | $260,00 | $252,05 | 20,20K |
| 2026-06-04 | $255,94 | +2,37 % | $252,16 | $256,73 | $252,16 | 47,30K |
| 2026-06-03 | $250,02 | +1,29 % | $243,02 | $250,68 | $243,02 | 24,10K |
| 2026-06-02 | $246,83 | -0,09 % | $245,78 | $249,44 | $245,46 | 21,50K |
| 2026-06-01 | $247,05 | +0,38 % | $244,08 | $247,61 | $243,53 | 24,40K |
| 2026-05-29 | $246,11 | -1,47 % | $249,59 | $249,78 | $245,00 | 30,50K |
| 2026-05-28 | $249,77 | +0,45 % | $250,23 | $250,65 | $248,48 | 20,80K |
| 2026-05-27 | $248,65 | -1,40 % | $251,45 | $253,00 | $245,00 | 17,20K |
| 2026-05-26 | $252,19 | +2,42 % | $247,27 | $252,95 | $245,42 | 31,20K |