Mercado fechará em 6 h 47 min

Alexander's, Inc. (ALX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
214,85+0,67 (+0,31%)
No fechamento: 04:00PM EDT
216,28 +1,43 (+0,67%)
Pré-Abertura: 08:55AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024212,39216,60212,00214,85214,859.200
23 de abr. de 2024212,40216,05212,40214,18214,183.600
22 de abr. de 2024208,35213,20207,11211,54211,548.200
19 de abr. de 2024205,46210,53205,46210,53210,539.100
18 de abr. de 2024205,00206,75205,00205,46205,467.700
17 de abr. de 2024210,00210,00207,64207,93207,934.200
16 de abr. de 2024214,00214,00208,24208,71208,716.100
15 de abr. de 2024218,75218,75210,47213,21213,215.000
12 de abr. de 2024221,34221,34215,27216,63216,6311.700
11 de abr. de 2024219,43224,50218,50223,30223,305.800
10 de abr. de 2024221,48221,48216,00218,88218,8815.200
09 de abr. de 2024220,84224,00218,95221,36221,368.700
08 de abr. de 2024217,01219,21215,72219,21219,217.200
05 de abr. de 2024215,11215,50213,25215,00215,0019.500
04 de abr. de 2024217,80217,97213,90215,99215,997.500
03 de abr. de 2024211,99216,35211,99215,86215,867.400
02 de abr. de 2024215,99215,99209,89211,68211,686.700
01 de abr. de 2024218,74220,03215,55216,51216,5111.600
28 de mar. de 2024217,29217,75214,07217,14217,147.400
27 de mar. de 2024212,38215,91212,38215,91215,916.200
26 de mar. de 2024211,56214,64208,26208,26208,265.800
25 de mar. de 2024213,87213,87209,80209,80209,803.600
22 de mar. de 2024218,78219,57213,87213,87213,876.800
21 de mar. de 2024215,20218,65215,20217,80217,807.200
20 de mar. de 2024215,09215,93215,09215,31215,313.500
19 de mar. de 2024208,44215,40208,44212,31212,316.500
18 de mar. de 2024205,67208,19205,67208,19208,195.500
15 de mar. de 2024206,56207,08204,98205,23205,2323.300
14 de mar. de 2024210,15210,54207,95208,66208,667.000
13 de mar. de 2024214,15214,15208,49210,15210,1511.000
12 de mar. de 2024216,38216,79214,55214,87214,876.500
11 de mar. de 2024217,43217,43215,99215,99215,996.200
08 de mar. de 2024215,84217,76214,72216,34216,346.400
07 de mar. de 2024215,00215,00213,87214,80214,805.700
06 de mar. de 2024218,87218,87213,34216,87216,878.300
05 de mar. de 2024218,09218,10216,72216,72216,724.500
04 de mar. de 2024219,51220,00217,03217,75217,756.700
01 de mar. de 2024221,28221,28218,95220,13220,135.000
29 de fev. de 2024220,00221,05217,81221,05221,0511.900
28 de fev. de 2024215,62218,57215,49217,81217,8113.900
27 de fev. de 2024215,33215,33214,62214,88214,888.300
26 de fev. de 2024214,17214,35210,02213,68213,6811.200
23 de fev. de 2024216,96216,96215,12216,00216,005.500
22 de fev. de 2024216,05219,03213,01216,96216,968.600
21 de fev. de 2024221,31221,31216,45216,45216,457.800
20 de fev. de 2024221,95221,95219,49220,96220,967.400
16 de fev. de 2024224,27227,11223,21224,26224,2611.100
16 de fev. de 20244.5 Dividendo
15 de fev. de 2024223,55232,54223,55232,54228,0417.600
14 de fev. de 2024219,42222,54219,42220,32216,068.300
13 de fev. de 2024218,90223,16217,37217,37213,1610.300
12 de fev. de 2024225,99230,00220,70222,21217,9112.600
09 de fev. de 2024217,75223,40215,98222,22217,9210.300
08 de fev. de 2024214,01218,07214,01216,82212,627.000
07 de fev. de 2024218,80218,80212,53214,58210,4317.600
06 de fev. de 2024214,45216,39214,45216,39212,205.000
05 de fev. de 2024215,88217,50212,75213,99209,8511.600
02 de fev. de 2024221,21221,21218,07219,00214,765.700
01 de fev. de 2024220,00223,76218,23223,76219,439.500
31 de jan. de 2024222,51222,51219,79219,79215,548.400
30 de jan. de 2024227,00227,00222,51222,51218,209.300
29 de jan. de 2024227,64230,00224,32226,90222,5111.900
26 de jan. de 2024229,99230,00229,75229,80225,353.600
25 de jan. de 2024231,23231,23226,22229,20224,7610.700
24 de jan. de 2024230,00232,93228,50229,06224,636.400
23 de jan. de 2024227,61235,85223,52227,61223,2110.700
22 de jan. de 2024224,80230,48224,80225,32220,965.900
19 de jan. de 2024218,25226,16218,25223,03218,7110.400
18 de jan. de 2024223,80223,80218,06218,06213,847.600
17 de jan. de 2024217,51223,23217,51223,23218,9112.200
16 de jan. de 2024219,98223,80210,01220,67216,4010.000
12 de jan. de 2024219,37219,37216,51218,50214,277.600
11 de jan. de 2024218,75218,75212,24216,83212,638.100
10 de jan. de 2024214,81217,12212,00217,12212,927.100
09 de jan. de 2024214,74217,85212,35213,70209,569.300
08 de jan. de 2024216,86218,26216,21216,85212,657.200
05 de jan. de 2024217,22220,19217,22218,41214,189.400
04 de jan. de 2024217,65218,49213,60215,97211,797.900
03 de jan. de 2024215,92218,50213,56215,68211,5112.500
02 de jan. de 2024212,00218,58212,00216,17211,9910.200
29 de dez. de 2023218,70224,60213,57213,57209,4416.000
28 de dez. de 2023219,74219,74217,24217,84213,628.500
27 de dez. de 2023215,00219,65214,03217,92213,7013.000
26 de dez. de 2023215,22216,98214,82214,90210,7410.400
22 de dez. de 2023213,93215,00212,74213,84209,7010.600
21 de dez. de 2023209,70212,83207,88211,99207,8917.000
20 de dez. de 2023203,00208,30203,00206,23202,2411.200
19 de dez. de 2023205,25205,84204,81205,00201,0316.000
18 de dez. de 2023201,35205,00199,66203,58199,6419.700
15 de dez. de 2023200,00200,50195,00200,50196,6233.800
14 de dez. de 2023199,75201,90199,35200,59196,7130.200
13 de dez. de 2023189,20197,54189,20197,54193,7216.000
12 de dez. de 2023188,50190,75188,50190,36186,689.400
11 de dez. de 2023189,04189,36187,39188,91185,2513.000
08 de dez. de 2023191,95191,95188,35189,00185,3411.200
07 de dez. de 2023190,00191,30189,32189,93186,259.700
06 de dez. de 2023185,90191,50184,00191,46187,7523.200
05 de dez. de 2023184,73186,00183,54184,69181,129.500
04 de dez. de 2023185,64188,20184,27185,47181,8836.400
01 de dez. de 2023184,99185,42183,04185,42181,8329.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...