Alexander's Stock Price History
NYSE: ALXReal EstateReal Estate Investment TrustsUSD
240.99-0.49 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALX price history at a glance
The price history for Alexander's (ALX) on this page begins on February 19, 1973, when the stock closed at $6.63; it most recently closed at $240.99 on October 5, 2026. The highest price in this record is $486.25, reached on January 19, 2015; the latest close is 50.4% below that peak. Across the 52 complete calendar years in the table, ALX finished higher in 27 and lower in 25. Its best year was 1975 (+165.0%) and its worst was 1990 (-60.4%).
Over roughly 54 years the share price changed +3537.6%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, ALX has gained 0.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $486.25
- Date of high
- Jan 19, 2015
- Low since 1973
- $2.00
- Date of low
- Sep 30, 1974
- 52-week high
- $289.43
- 52-week low
- $201.28
- Last close
- $240.99
ALX returns
1 week
-1.18%
1 month
-6.52%
3 months
-12.16%
6 months
-2.59%
Year to date
+10.58%
1 year
+0.93%
3 years
+37.10%
5 years
-13.21%
ALX price return, excluding dividends.
ALX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 240.99 | +10.11% |
| 2025 | 218.86 | +9.73% |
| 2024 | 199.46 | -6.61% |
| 2023 | 213.57 | -2.95% |
| 2022 | 220.06 | -15.46% |
| 2021 | 260.30 | -6.15% |
| 2020 | 277.35 | -16.61% |
| 2019 | 332.61 | +8.74% |
| 2018 | 305.87 | -22.73% |
| 2017 | 395.85 | -7.27% |
| 2016 | 426.87 | +11.13% |
| 2015 | 384.11 | -12.79% |
| 2014 | 440.46 | +32.51% |
| 2013 | 332.39 | -1.95% |
| 2012 | 339.00 | -8.39% |
| 2011 | 370.03 | -10.25% |
| 2010 | 412.28 | +35.43% |
| 2009 | 304.42 | +21.78% |
| 2008 | 249.97 | -25.16% |
| 2007 | 334.00 | -20.41% |
| 2006 | 419.65 | +70.94% |
| 2005 | 245.50 | +14.19% |
| 2004 | 215.00 | +70.99% |
| 2003 | 125.74 | +93.77% |
| 2002 | 64.89 | +14.69% |
| 2001 | 56.58 | -16.41% |
| 2000 | 67.69 | -14.32% |
| 1999 | 79.00 | +1.04% |
| 1998 | 78.19 | -12.82% |
| 1997 | 89.69 | +13.17% |
| 1996 | 79.25 | +14.03% |
| 1995 | 69.50 | +31.44% |
| 1994 | 52.88 | -12.96% |
| 1993 | 60.75 | +27.23% |
| 1992 | 47.75 | +98.96% |
| 1991 | 24.00 | +9.09% |
| 1990 | 22.00 | -60.36% |
| 1989 | 55.50 | -17.78% |
| 1988 | 67.50 | +68.22% |
| 1987 | 40.13 | 0.00% |
| 1986 | 40.13 | +5.94% |
| 1985 | 37.88 | +83.64% |
| 1984 | 20.63 | +25.95% |
| 1983 | 16.38 | +70.13% |
| 1982 | 9.63 | -4.94% |
| 1981 | 10.13 | -22.86% |
| 1980 | 13.13 | +105.88% |
| 1979 | 6.38 | +2.00% |
| 1978 | 6.25 | -1.96% |
| 1977 | 6.38 | -10.53% |
| 1976 | 7.13 | +7.55% |
| 1975 | 6.63 | +165.00% |
| 1974 | 2.50 | -39.39% |
| 1973* | 4.13 | -37.74% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
ALX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 242.15 | 244.47 | 240.01 | 240.99 | -0.20% | |
| 238.63 | 243.13 | 240.21 | 241.48 | +0.14% | |
| 245.05 | 246.79 | 241.09 | 241.14 | -1.77% | |
| 247.45 | 247.53 | 243.87 | 245.49 | +0.11% | |
| 244.22 | 245.67 | 242.96 | 245.23 | +0.56% | |
| 244.14 | 246.83 | 242.22 | 243.86 | +0.01% | |
| 245.19 | 245.31 | 240.17 | 243.83 | -1.08% | |
| 245.19 | 247.40 | 244.77 | 246.50 | -0.21% | |
| 249.76 | 253.02 | 247.02 | 247.02 | -0.83% | |
| 247.65 | 250.92 | 247.65 | 249.08 | +0.79% | |
| 244.87 | 249.43 | 243.27 | 247.12 | +0.68% | |
| 249.08 | 250.28 | 244.51 | 245.46 | -0.97% | |
| 248.84 | 248.84 | 245.45 | 247.87 | -0.21% | |
| 245.36 | 250.00 | 245.36 | 248.40 | +0.40% | |
| 248.00 | 250.34 | 247.41 | 247.41 | +0.11% | |
| 245.71 | 247.15 | 242.30 | 247.15 | -0.15% | |
| 246.15 | 249.72 | 246.15 | 247.52 | +0.50% | |
| 245.57 | 249.35 | 244.07 | 246.29 | +0.26% | |
| 250.36 | 250.36 | 245.44 | 245.65 | -1.98% | |
| 249.60 | 251.83 | 248.36 | 250.61 | +0.57% | |
| 254.61 | 254.61 | 245.71 | 249.18 | -1.63% | |
| 258.82 | 259.50 | 253.14 | 253.30 | -1.75% | |
| 258.64 | 263.35 | 255.89 | 257.81 | -1.41% | |
| 260.85 | 264.20 | 260.70 | 261.49 | -0.35% | |
| 260.01 | 264.25 | 260.01 | 262.42 | -0.30% | |
| 265.67 | 267.25 | 262.57 | 263.20 | -0.68% | |
| 270.64 | 271.21 | 265.01 | 265.01 | -0.84% | |
| 271.52 | 272.98 | 264.11 | 267.25 | -1.62% | |
| 270.00 | 271.85 | 266.15 | 271.66 | +0.54% | |
| 274.61 | 276.97 | 269.76 | 270.19 | -0.24% | |
| 270.72 | 270.92 | 267.93 | 270.85 | -0.36% | |
| 271.43 | 272.90 | 268.66 | 271.84 | +0.42% | |
| 270.00 | 271.40 | 268.60 | 270.69 | +0.43% | |
| 265.00 | 269.82 | 264.11 | 269.54 | +1.70% | |
| 273.82 | 273.82 | 263.65 | 265.03 | -2.66% | |
| 271.40 | 274.75 | 270.32 | 272.26 | -0.42% | |
| 268.92 | 275.00 | 267.02 | 273.40 | +1.98% | |
| 269.60 | 269.80 | 266.00 | 268.08 | +0.32% | |
| 265.43 | 267.71 | 259.98 | 267.22 | -0.94% | |
| 274.78 | 275.46 | 269.66 | 269.75 | -1.78% | |
| 275.00 | 276.10 | 273.55 | 274.63 | +0.94% | |
| 273.41 | 275.00 | 271.10 | 272.08 | +0.30% | |
| 273.00 | 275.86 | 270.64 | 271.27 | +0.46% | |
| 270.97 | 270.97 | 265.00 | 270.02 | -2.48% | |
| 272.50 | 278.00 | 272.50 | 276.89 | +1.52% | |
| 280.27 | 280.27 | 271.02 | 272.74 | -1.59% | |
| 271.99 | 278.48 | 270.95 | 277.15 | +1.21% | |
| 268.27 | 274.28 | 260.91 | 273.84 | +4.61% | |
| 270.14 | 270.14 | 259.00 | 261.77 | +2.65% | |
| 260.01 | 260.80 | 252.54 | 255.00 | -4.07% | |
| 269.69 | 269.69 | 261.78 | 265.83 | -0.07% | |
| 265.87 | 266.58 | 262.81 | 266.02 | +0.05% | |
| 265.86 | 269.43 | 264.18 | 265.88 | -0.77% | |
| 274.00 | 275.00 | 267.56 | 267.93 | -2.19% | |
| 280.21 | 282.93 | 271.71 | 273.94 | -1.34% | |
| 276.34 | 277.65 | 273.25 | 277.65 | +0.41% | |
| 284.13 | 284.13 | 270.89 | 276.53 | -3.34% | |
| 284.04 | 286.75 | 281.95 | 286.10 | +1.63% | |
| 283.58 | 286.01 | 281.32 | 281.51 | -0.04% | |
| 285.50 | 289.43 | 280.64 | 281.63 | -0.89% | |
| 276.80 | 285.00 | 276.80 | 284.15 | +2.24% | |
| 275.00 | 279.05 | 275.00 | 277.93 | +0.60% | |
| 278.66 | 278.66 | 273.77 | 276.26 | +0.02% | |
| 275.26 | 276.90 | 273.98 | 276.21 | +0.67% | |
| 273.00 | 274.57 | 269.02 | 274.36 | +0.99% | |
| 272.60 | 274.79 | 269.27 | 271.66 | +0.21% | |
| 269.45 | 272.45 | 266.91 | 271.09 | +0.26% | |
| 275.37 | 277.33 | 269.62 | 270.38 | -0.72% | |
| 274.57 | 278.64 | 272.35 | 272.35 | -0.96% | |
| 280.15 | 280.40 | 274.37 | 275.00 | -1.08% | |
| 273.29 | 279.60 | 273.29 | 278.01 | +0.89% | |
| 281.00 | 281.56 | 273.68 | 275.56 | -2.13% | |
| 274.86 | 281.55 | 266.01 | 281.55 | +2.43% | |
| 268.00 | 278.03 | 267.14 | 274.86 | +3.19% | |
| 268.22 | 270.04 | 263.10 | 266.37 | +0.20% | |
| 264.30 | 267.20 | 262.55 | 265.83 | +0.15% | |
| 262.71 | 265.50 | 259.45 | 265.44 | +1.36% | |
| 259.26 | 263.64 | 259.26 | 261.89 | +0.97% | |
| 258.04 | 263.91 | 256.51 | 259.37 | +1.67% | |
| 256.18 | 261.35 | 251.85 | 255.12 | -1.04% | |
| 264.27 | 267.78 | 257.35 | 257.80 | -2.00% | |
| 261.88 | 265.63 | 261.88 | 263.05 | +0.17% | |
| 262.06 | 264.03 | 258.00 | 262.60 | +0.53% | |
| 269.77 | 270.04 | 260.19 | 261.22 | -2.49% | |
| 268.53 | 271.02 | 264.88 | 267.89 | +0.77% | |
| 268.30 | 270.51 | 264.95 | 265.84 | +0.04% | |
| 261.00 | 267.45 | 261.00 | 265.73 | +2.76% | |
| 252.05 | 260.00 | 252.05 | 258.59 | +1.04% | |
| 252.16 | 256.73 | 252.16 | 255.94 | +2.37% | |
| 243.02 | 250.68 | 243.02 | 250.02 | +1.29% | |
| 245.78 | 249.44 | 245.46 | 246.83 | -0.09% | |
| 244.08 | 247.61 | 243.53 | 247.05 | +0.38% | |
| 249.59 | 249.78 | 245.00 | 246.11 | -1.47% | |
| 250.23 | 250.65 | 248.48 | 249.77 | +0.45% | |
| 251.45 | 253.00 | 245.00 | 248.65 | -1.40% | |
| 247.27 | 252.95 | 245.42 | 252.19 | +2.42% | |
| 250.00 | 250.00 | 245.65 | 246.22 | -1.53% | |
| 246.10 | 251.75 | 243.76 | 250.04 | +1.20% | |
| 238.37 | 247.38 | 238.37 | 247.08 | +4.28% | |
| 236.93 | 237.96 | 235.65 | 236.93 | +0.10% | |
| 231.78 | 238.00 | 227.11 | 236.69 | +2.96% | |
| 228.17 | 231.59 | 227.12 | 229.88 | -0.56% | |
| 230.48 | 231.75 | 228.36 | 231.18 | +1.91% | |
| 232.68 | 232.68 | 225.50 | 226.85 | -2.69% | |
| 236.41 | 238.95 | 232.94 | 233.13 | -1.51% | |
| 242.98 | 247.28 | 235.56 | 236.70 | -3.78% | |
| 245.27 | 248.21 | 245.27 | 246.00 | +0.51% | |
| 252.80 | 258.18 | 243.97 | 244.75 | -3.63% | |
| 252.78 | 255.79 | 250.19 | 253.98 | +1.08% | |
| 243.21 | 253.53 | 243.21 | 251.27 | +3.06% | |
| 240.50 | 253.16 | 235.50 | 243.82 | -0.21% | |
| 251.50 | 251.50 | 241.68 | 244.34 | -3.02% | |
| 248.28 | 254.02 | 248.28 | 251.96 | +0.74% | |
| 247.13 | 251.40 | 246.63 | 250.11 | +0.41% | |
| 247.24 | 249.74 | 239.50 | 249.08 | +1.66% | |
| 241.66 | 245.81 | 240.01 | 245.01 | +0.58% | |
| 248.86 | 249.00 | 242.25 | 243.60 | -1.00% | |
| 248.40 | 248.85 | 246.05 | 246.05 | -1.08% | |
| 253.00 | 253.80 | 248.48 | 248.74 | -1.31% | |
| 250.31 | 253.17 | 248.91 | 252.04 | +0.32% | |
| 252.20 | 252.20 | 248.80 | 251.24 | -0.36% | |
| 244.69 | 252.90 | 244.03 | 252.15 | +3.45% | |
| 244.57 | 246.00 | 240.61 | 243.74 | -0.19% | |
| 244.91 | 247.50 | 243.56 | 244.21 | -0.65% | |
| 244.36 | 246.70 | 243.11 | 245.80 | +0.79% | |
| 245.89 | 247.99 | 239.50 | 243.88 | -1.42% | |
| 245.00 | 248.07 | 243.73 | 247.40 | +0.61% | |
| 238.53 | 249.63 | 238.39 | 245.91 | +2.53% | |
| 233.36 | 241.04 | 231.55 | 239.84 | +3.75% | |
| 227.51 | 232.50 | 227.51 | 231.18 | +1.28% | |
| 229.61 | 232.50 | 225.35 | 228.26 | -1.07% | |
| 228.82 | 233.47 | 226.87 | 230.72 | +1.33% | |
| 235.11 | 239.05 | 225.34 | 227.69 | -3.60% | |
| 240.71 | 242.00 | 235.73 | 236.20 | -0.30% | |
| 238.96 | 240.25 | 235.13 | 236.91 | +0.34% | |
| 236.88 | 240.77 | 235.24 | 236.10 | -1.17% | |
| 235.50 | 240.08 | 234.48 | 238.90 | +0.21% | |
| 243.00 | 243.49 | 237.94 | 238.39 | -1.35% | |
| 242.42 | 246.00 | 240.63 | 241.65 | -0.45% | |
| 243.11 | 246.57 | 241.00 | 242.75 | +1.40% | |
| 245.16 | 246.85 | 236.42 | 239.39 | -2.23% | |
| 244.31 | 247.35 | 242.00 | 244.84 | +0.16% | |
| 240.01 | 248.41 | 239.55 | 244.44 | +0.77% | |
| 243.03 | 248.61 | 239.51 | 242.57 | -0.29% | |
| 245.30 | 246.14 | 242.76 | 243.28 | +0.38% | |
| 249.60 | 250.65 | 240.59 | 242.37 | -1.30% | |
| 244.00 | 251.00 | 242.90 | 245.56 | -0.15% | |
| 242.70 | 246.70 | 239.90 | 245.94 | +0.67% | |
| 239.70 | 248.08 | 239.10 | 244.31 | +1.66% | |
| 238.50 | 241.99 | 232.01 | 240.32 | +3.53% | |
| 229.71 | 235.60 | 228.20 | 232.12 | -0.46% | |
| 233.63 | 236.90 | 229.54 | 233.20 | -1.31% | |
| 237.80 | 241.01 | 235.60 | 236.29 | -0.46% | |
| 233.29 | 239.16 | 229.80 | 237.39 | +0.75% | |
| 230.99 | 237.50 | 229.70 | 235.62 | +0.43% | |
| 239.69 | 244.83 | 234.62 | 234.62 | -3.37% | |
| 242.40 | 245.80 | 240.90 | 242.80 | +0.23% | |
| 237.74 | 243.45 | 235.27 | 242.24 | +1.84% | |
| 237.20 | 240.70 | 234.80 | 237.87 | +0.09% | |
| 239.90 | 248.20 | 234.54 | 237.65 | -1.68% | |
| 238.58 | 242.56 | 232.02 | 241.72 | +1.46% | |
| 233.14 | 240.99 | 230.60 | 238.25 | +2.31% | |
| 229.40 | 234.34 | 227.87 | 232.86 | +1.54% | |
| 232.32 | 232.49 | 225.30 | 229.32 | -1.95% | |
| 230.43 | 236.90 | 227.71 | 233.87 | +2.77% | |
| 233.38 | 235.47 | 225.96 | 227.56 | -1.07% | |
| 234.64 | 237.40 | 226.60 | 230.02 | -1.60% | |
| 227.87 | 238.94 | 227.85 | 233.77 | +3.06% | |
| 250.00 | 252.98 | 210.58 | 226.82 | -11.08% | |
| 257.79 | 259.23 | 250.17 | 255.07 | -0.25% | |
| 253.89 | 257.40 | 248.30 | 255.71 | +1.36% | |
| 252.74 | 257.29 | 249.11 | 252.29 | +0.70% | |
| 247.52 | 252.57 | 246.99 | 250.54 | +1.74% | |
| 245.10 | 250.00 | 243.00 | 246.26 | +0.56% | |
| 241.00 | 245.75 | 238.50 | 244.90 | +0.66% | |
| 241.20 | 243.38 | 236.99 | 243.29 | +2.29% | |
| 241.33 | 244.00 | 236.99 | 237.85 | -0.71% | |
| 238.42 | 243.49 | 237.02 | 239.55 | -0.18% | |
| 243.87 | 245.00 | 233.50 | 239.98 | -1.26% | |
| 245.81 | 246.29 | 240.00 | 243.04 | -1.05% | |
| 245.40 | 250.61 | 243.85 | 245.63 | -0.24% | |
| 243.11 | 248.87 | 238.11 | 246.23 | +2.31% | |
| 240.56 | 242.27 | 236.33 | 240.67 | -0.07% | |
| 234.06 | 241.78 | 234.06 | 240.83 | +2.45% | |
| 235.00 | 238.70 | 231.85 | 235.07 | +0.55% | |
| 225.59 | 234.54 | 225.59 | 233.78 | +2.98% | |
| 230.57 | 231.50 | 224.33 | 227.02 | -1.00% | |
| 226.42 | 234.56 | 226.28 | 229.32 | +0.25% | |
| 231.75 | 234.98 | 226.12 | 228.75 | -1.30% | |
| 223.08 | 233.60 | 222.60 | 231.76 | +4.00% | |
| 227.23 | 228.62 | 220.63 | 222.85 | -1.52% | |
| 224.10 | 226.68 | 220.25 | 226.30 | +0.70% | |
| 219.00 | 227.00 | 216.00 | 224.73 | +2.68% | |
| 217.28 | 219.65 | 214.65 | 218.86 | +0.42% | |
| 218.17 | 218.99 | 214.99 | 217.94 | -0.44% | |
| 219.27 | 221.99 | 216.97 | 218.90 | -0.36% | |
| 217.25 | 220.10 | 216.11 | 219.69 | +0.70% | |
| 217.80 | 219.22 | 216.03 | 218.16 | 0.00% | |
| 214.19 | 219.64 | 214.19 | 218.16 | +1.70% | |
| 215.00 | 216.83 | 213.00 | 214.52 | -0.31% | |
| 216.80 | 219.20 | 214.00 | 215.18 | -0.61% | |
| 218.00 | 220.94 | 215.30 | 216.50 | -0.94% | |
| 221.13 | 221.13 | 215.44 | 218.56 | -0.34% | |
| 218.16 | 221.71 | 217.42 | 219.31 | +1.16% | |
| 215.01 | 218.41 | 215.01 | 216.80 | +0.25% | |
| 218.55 | 218.55 | 214.80 | 216.26 | -0.92% | |
| 217.00 | 219.61 | 216.57 | 218.26 | +0.91% | |
| 214.54 | 216.97 | 213.50 | 216.29 | +1.43% | |
| 216.24 | 216.91 | 212.03 | 213.25 | -1.27% | |
| 214.14 | 218.02 | 213.70 | 215.99 | +1.18% | |
| 212.69 | 214.08 | 210.56 | 213.47 | +0.78% | |
| 214.90 | 216.89 | 210.18 | 211.82 | -2.02% | |
| 213.71 | 217.48 | 211.72 | 216.19 | +0.17% | |
| 212.27 | 216.50 | 211.41 | 215.82 | +1.12% | |
| 211.95 | 214.13 | 211.33 | 213.44 | -0.06% | |
| 210.70 | 213.94 | 207.00 | 213.56 | +0.77% | |
| 211.73 | 214.66 | 210.49 | 211.93 | -0.10% | |
| 212.44 | 214.07 | 211.13 | 212.14 | -0.06% | |
| 209.99 | 214.70 | 209.25 | 212.27 | +0.75% | |
| 207.55 | 211.24 | 207.55 | 210.70 | +1.52% | |
| 206.04 | 209.35 | 201.28 | 207.55 | +1.17% | |
| 210.97 | 210.97 | 204.84 | 205.15 | -1.78% | |
| 211.54 | 213.25 | 208.68 | 208.86 | -2.23% | |
| 210.44 | 214.00 | 209.40 | 213.63 | +1.07% | |
| 216.81 | 216.81 | 210.80 | 211.37 | -2.38% | |
| 217.15 | 218.90 | 215.27 | 216.52 | -0.75% | |
| 221.48 | 225.06 | 215.74 | 218.15 | -1.22% | |
| 223.89 | 224.90 | 220.85 | 220.85 | -1.73% | |
| 221.56 | 226.17 | 221.56 | 224.74 | +0.93% | |
| 228.14 | 228.42 | 222.22 | 222.67 | -3.92% | |
| 226.17 | 234.40 | 223.85 | 231.75 | +1.65% | |
| 231.23 | 233.85 | 227.99 | 227.99 | -2.10% | |
| 228.04 | 240.00 | 225.42 | 232.87 | +1.54% | |
| 225.27 | 231.83 | 222.48 | 229.33 | +2.15% | |
| 219.27 | 226.00 | 213.44 | 224.51 | +1.62% | |
| 218.59 | 222.18 | 214.98 | 220.93 | +1.09% | |
| 222.42 | 223.36 | 217.38 | 218.54 | -2.00% | |
| 230.10 | 231.90 | 222.50 | 223.01 | -3.44% | |
| 236.87 | 237.40 | 228.33 | 230.95 | -2.40% | |
| 235.95 | 238.16 | 230.98 | 236.63 | +0.89% | |
| 233.63 | 236.99 | 231.99 | 234.54 | +1.18% | |
| 233.22 | 236.70 | 228.45 | 231.81 | -0.79% | |
| 233.22 | 235.00 | 230.50 | 233.66 | +0.63% | |
| 238.25 | 238.63 | 231.47 | 232.19 | -1.82% | |
| 238.09 | 238.52 | 233.25 | 236.50 | +0.27% | |
| 231.48 | 236.03 | 229.00 | 235.87 | +1.54% | |
| 236.46 | 240.84 | 231.37 | 232.30 | -1.95% | |
| 233.47 | 239.00 | 232.58 | 236.91 | +1.69% | |
| 232.39 | 233.76 | 228.05 | 232.97 | +0.27% | |
| 231.95 | 236.15 | 230.36 | 232.34 | +1.51% | |
| 238.09 | 241.65 | 228.41 | 228.88 | -4.14% | |
| 241.91 | 243.60 | 235.98 | 238.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALX chart for longer ranges.