NYSE:ALX | Historical Stock Price | ALEXANDERS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$7.58$25.47$85.57$287.49$965.921973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$277.35$599.448,100——
2020-12-30$270.98$585.673,900——
2020-12-29$276.35$597.273,600——
2020-12-28$274.72$593.756,400——
2020-12-24$274.50$593.282,000——
2020-12-23$272.56$589.087,000——
2020-12-22$271.59$586.999,000——
2020-12-21$276.25$597.065,600——
2020-12-18$277.34$599.4128,800——
2020-12-17$288.83$624.258,200——
2020-12-16$285.28$616.579,900——
2020-12-15$287.19$620.704,200——
2020-12-14$278.79$602.556,200——
2020-12-11$279.97$605.1010,200——
2020-12-10$281.66$608.754,900——
2020-12-09$279.61$604.324,400——
2020-12-08$278.22$601.325,200——
2020-12-07$270.70$585.066,500——
2020-12-04$282.54$610.658,600——
2020-12-03$275.58$595.6116,600——
2020-12-02$271.48$586.7510,700——
2020-12-01$272.32$588.5610,800——
2020-11-30$273.36$590.8112,800——
2020-11-27$282.56$610.708,000——
2020-11-25$286.38$618.956,400——
2020-11-24$286.00$618.137,200——
2020-11-23$287.69$621.7815,100——
2020-11-20$286.98$620.255,000——
2020-11-19$289.15$624.948,400——
2020-11-18$285.59$617.246,500——
2020-11-17$295.12$637.845,800——
2020-11-16$294.65$636.8319,600——
2020-11-13$274.85$594.0316,900——
2020-11-12$261.00$564.1016,100——
2020-11-11$266.03$574.9716,800——
2020-11-10$275.39$595.2026,600——
2020-11-09$269.43$582.3235,100——
2020-11-06$237.99$514.3720,000——
2020-11-05$242.30$513.9620,800——
2020-11-04$240.24$509.599,900——
2020-11-03$244.27$518.1414,500——
2020-11-02$239.61$508.2512,200——
2020-10-30$243.19$515.8420,900——
2020-10-29$243.33$516.1421,200——
2020-10-28$236.33$501.2933,100——
2020-10-27$242.31$513.9813,500——
2020-10-26$247.12$524.1819,400——
2020-10-23$245.66$521.085,500——
2020-10-22$245.27$520.265,800——
2020-10-21$244.21$518.018,300——
2020-10-20$247.45$524.887,600——
2020-10-19$241.20$511.6222,500——
2020-10-16$243.99$517.5412,100——
2020-10-15$247.89$525.819,700——
2020-10-14$244.75$519.159,400——
2020-10-13$244.29$518.1818,300——
2020-10-12$254.09$538.9612,700——
2020-10-09$251.49$533.4511,800——
2020-10-08$252.98$536.618,800——
2020-10-07$253.70$538.148,500——
2020-10-06$248.82$527.799,200——
2020-10-05$250.19$530.6914,600——
2020-10-02$254.64$540.138,800——
2020-10-01$245.08$519.8512,000——
2020-09-30$245.22$520.157,300——
2020-09-29$244.58$518.7914,400——
2020-09-28$251.20$532.836,300——
2020-09-25$245.64$521.0418,200——
2020-09-24$242.20$513.7423,300——
2020-09-23$242.44$514.2520,300——
2020-09-22$244.00$517.569,700——
2020-09-21$243.36$516.2026,000——
2020-09-18$256.61$544.3120,800——
2020-09-17$259.22$549.8516,400——
2020-09-16$265.84$563.897,900——
2020-09-15$265.33$562.818,600——
2020-09-14$259.47$550.3811,100——
2020-09-11$250.01$530.318,100——
2020-09-10$257.52$546.248,800——
2020-09-09$260.51$552.5819,000——
2020-09-08$261.86$555.4510,300——
2020-09-04$266.07$564.389,800——
2020-09-03$266.92$566.1813,000——
2020-09-02$265.55$563.2714,100——
2020-09-01$260.49$552.546,000——
2020-08-31$255.07$541.046,900——
2020-08-28$262.01$555.764,500——
2020-08-27$261.44$554.5612,100——
2020-08-26$256.38$543.8213,800——
2020-08-25$262.44$556.684,600——
2020-08-24$264.24$560.495,500——
2020-08-21$258.52$548.367,100——
2020-08-20$259.21$549.8310,000——
2020-08-19$255.44$541.837,500——
2020-08-18$259.96$551.424,600——
2020-08-17$259.96$551.425,400——
2020-08-14$259.10$549.594,100——
2020-08-13$259.45$550.3315,900——
2020-08-12$260.73$553.054,000——
2020-08-11$259.27$549.955,300——
2020-08-10$258.36$548.028,500——
2020-08-07$256.65$544.3912,800——
2020-08-06$260.55$543.1211,900——
2020-08-05$261.47$545.044,400——
2020-08-04$258.45$538.748,300——
2020-08-03$251.83$524.9513,100——
2020-07-31$251.79$524.8612,200——
2020-07-30$256.99$535.709,100——
2020-07-29$260.11$542.2116,900——
2020-07-28$258.94$539.7711,000——
2020-07-27$254.58$530.6812,000——
2020-07-24$248.28$517.5510,800——
2020-07-23$249.01$519.0714,000——
2020-07-22$251.00$523.2210,900——
2020-07-21$243.33$507.2313,200——
2020-07-20$242.10$504.665,400——
2020-07-17$246.54$513.927,100——
2020-07-16$244.79$510.2712,200——
2020-07-15$249.09$519.2312,200——
2020-07-14$244.79$510.278,700——
2020-07-13$238.62$497.4117,400——
2020-07-10$239.33$498.895,300——
2020-07-09$237.13$494.3012,900——
2020-07-08$235.00$489.8613,100——
2020-07-07$238.43$497.0114,000——
2020-07-06$246.01$512.817,000——
2020-07-02$243.68$507.9610,800——
2020-07-01$243.67$507.9415,800——
2020-06-30$240.90$502.1615,700——
2020-06-29$242.00$504.4525,400——
2020-06-26$238.01$496.1426,200——
2020-06-25$247.27$515.4411,600——
2020-06-24$244.75$510.1914,200——
2020-06-23$254.63$530.7825,200——
2020-06-22$255.99$533.6219,700——
2020-06-19$257.27$536.2835,800——
2020-06-18$255.66$532.937,800——
2020-06-17$258.45$538.747,600——
2020-06-16$264.38$551.1114,400——
2020-06-15$259.76$541.4818,000——
2020-06-12$258.27$538.3715,300——
2020-06-11$255.59$532.7817,600——
2020-06-10$274.11$571.3910,200——
2020-06-09$285.21$594.535,700——
2020-06-08$294.29$613.4522,400——
2020-06-05$285.69$595.5330,800——
2020-06-04$276.50$576.379,700——
2020-06-03$277.86$579.2122,100——
2020-06-02$265.27$552.9617,200——
2020-06-01$262.00$546.1415,300——
2020-05-29$259.84$541.6445,800——
2020-05-28$262.63$547.4617,000——
2020-05-27$264.26$550.8629,900——
2020-05-26$259.59$541.1236,800——
2020-05-22$241.97$504.394,900——
2020-05-21$239.51$499.264,400——
2020-05-20$240.45$501.226,600——
2020-05-19$237.96$496.036,600——
2020-05-18$241.69$503.8114,600——
2020-05-15$225.13$469.296,800——
2020-05-14$227.31$473.839,300——
2020-05-13$232.49$484.6330,100——
2020-05-12$238.00$496.1214,300——
2020-05-11$249.68$520.4614,700——
2020-05-08$252.57$526.4915,300——
2020-05-07$257.37$527.1125,000——
2020-05-06$257.00$526.3620,700——
2020-05-05$276.02$565.3116,800——
2020-05-04$285.95$585.6517,100——
2020-05-01$306.27$627.267,500——
2020-04-30$315.26$645.684,700——
2020-04-29$324.85$665.327,100——
2020-04-28$302.00$618.529,200——
2020-04-27$296.68$607.624,400——
2020-04-24$286.58$586.9418,400——
2020-04-23$278.98$571.3719,800——
2020-04-22$279.80$573.056,600——
2020-04-21$279.00$571.414,500——
2020-04-20$287.04$587.883,500——
2020-04-17$298.24$610.8213,100——
2020-04-16$293.80$601.729,500——
2020-04-15$287.82$589.4814,400——
2020-04-14$297.75$609.817,100——
2020-04-13$291.68$597.3821,200——
2020-04-09$303.00$620.574,700——
2020-04-08$295.20$604.595,000——
2020-04-07$289.00$591.897,400——
2020-04-06$285.00$583.7010,300——
2020-04-03$265.92$544.6215,900——
2020-04-02$262.72$538.079,500——
2020-04-01$258.09$528.5931,000——
2020-03-31$275.95$565.1719,700——
2020-03-30$280.18$573.8313,900——
2020-03-27$282.39$578.366,000——
2020-03-26$278.86$571.1310,200——
2020-03-25$274.97$563.1616,200——
2020-03-24$273.01$559.1513,100——
2020-03-23$242.45$496.5615,600——
2020-03-20$235.65$482.6324,800——
2020-03-19$259.07$530.5911,400——
2020-03-18$253.03$518.2225,600——
2020-03-17$264.69$542.1123,400——
2020-03-16$270.01$553.0021,500——
2020-03-13$300.04$614.5011,500——
2020-03-12$295.00$604.1816,900——
2020-03-11$306.55$627.8411,600——
2020-03-10$310.95$636.858,400——
2020-03-09$309.34$633.5513,600——
2020-03-06$311.12$637.2014,900——
2020-03-05$313.13$641.319,000——
2020-03-04$323.53$662.619,700——
2020-03-03$311.00$636.957,800——
2020-03-02$309.00$632.8698,300——
2020-02-28$311.00$636.9525,700——
2020-02-27$310.00$634.9026,100——
2020-02-26$305.00$624.668,200——
2020-02-25$306.51$627.7618,700——
2020-02-24$309.21$633.2919,400——
2020-02-21$314.10$643.304,500——
2020-02-20$312.00$639.009,600——
2020-02-19$308.02$630.8514,500——
2020-02-18$316.00$647.198,000——
2020-02-14$319.20$653.7521,900——
2020-02-13$324.65$664.917,000——
2020-02-12$327.35$670.444,900——
2020-02-11$323.64$662.847,500——
2020-02-10$325.20$666.032,800——
2020-02-07$326.11$667.904,300——
2020-02-06$326.15$667.984,100——
2020-02-05$323.68$662.929,600——
2020-02-04$320.00$655.386,600——
2020-02-03$320.37$656.146,400——
2020-01-31$322.68$660.876,100——
2020-01-30$332.53$681.053,400——
2020-01-29$334.70$685.499,400——
2020-01-28$337.80$691.845,400——
2020-01-27$340.95$698.295,200——
2020-01-24$340.17$696.695,800——
2020-01-23$348.80$705.1515,700——
2020-01-22$346.20$699.9011,300——
2020-01-21$349.42$706.417,300——
2020-01-17$349.32$706.2016,800——
2020-01-16$353.48$714.616,200——
2020-01-15$350.91$709.4213,900——
2020-01-14$344.88$697.2310,900——
2020-01-13$339.25$685.856,400——
2020-01-10$334.86$676.9712,900——
2020-01-09$334.91$677.0710,400——
2020-01-08$330.90$668.9613,500——
2020-01-07$327.36$661.8111,500——
2020-01-06$337.47$682.258,200——
2020-01-03$332.61$672.427,500——
2020-01-02$328.52$664.1515,200——