NYSE - Delayed Quote • USD
Alexander's, Inc. (ALX)
As of 2:37 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 214.00 | 214.00 | 207.00 | 208.89 | 208.89 | 7,750 |
May 24, 2024 | 211.16 | 214.00 | 209.00 | 209.86 | 209.86 | 9,200 |
May 23, 2024 | 208.00 | 213.20 | 207.95 | 209.80 | 209.80 | 12,500 |
May 22, 2024 | 214.11 | 215.00 | 208.26 | 208.80 | 208.80 | 12,500 |
May 21, 2024 | 213.51 | 216.96 | 211.97 | 213.35 | 213.35 | 6,900 |
May 20, 2024 | 219.99 | 219.99 | 213.32 | 214.03 | 214.03 | 7,600 |
May 17, 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 219.67 | 7,900 |
May 16, 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 218.14 | 8,300 |
May 15, 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 219.12 | 8,900 |
May 14, 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 218.11 | 5,900 |
May 13, 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 218.19 | 9,800 |
May 10, 2024 | 4.50 Dividend | |||||
May 10, 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 223.16 | 8,300 |
May 9, 2024 | 230.10 | 235.99 | 230.00 | 234.29 | 229.79 | 15,000 |
May 8, 2024 | 227.93 | 232.60 | 225.56 | 228.92 | 224.52 | 13,200 |
May 7, 2024 | 229.11 | 232.37 | 226.60 | 226.60 | 222.25 | 14,300 |
May 6, 2024 | 223.20 | 237.18 | 220.01 | 230.61 | 226.18 | 25,000 |
May 3, 2024 | 220.29 | 220.29 | 213.07 | 213.80 | 209.69 | 13,400 |
May 2, 2024 | 216.10 | 217.25 | 212.11 | 217.25 | 213.08 | 8,000 |
May 1, 2024 | 211.01 | 216.96 | 211.01 | 216.96 | 212.79 | 11,500 |
Apr 30, 2024 | 208.00 | 214.28 | 208.00 | 211.56 | 207.50 | 5,500 |
Apr 29, 2024 | 208.30 | 210.90 | 206.00 | 209.70 | 205.67 | 6,100 |
Apr 26, 2024 | 206.92 | 209.07 | 206.90 | 206.90 | 202.93 | 11,400 |
Apr 25, 2024 | 212.30 | 215.45 | 210.44 | 211.53 | 207.47 | 5,200 |
Apr 24, 2024 | 212.39 | 216.60 | 212.00 | 214.85 | 210.72 | 9,200 |
Apr 23, 2024 | 212.40 | 216.05 | 212.40 | 214.18 | 210.07 | 3,600 |
Apr 22, 2024 | 208.35 | 213.20 | 207.11 | 211.54 | 207.48 | 8,200 |
Apr 19, 2024 | 205.46 | 210.53 | 205.46 | 210.53 | 206.49 | 9,100 |
Apr 18, 2024 | 205.00 | 206.75 | 205.00 | 205.46 | 201.51 | 7,700 |
Apr 17, 2024 | 210.00 | 210.00 | 207.64 | 207.93 | 203.94 | 4,200 |
Apr 16, 2024 | 214.00 | 214.00 | 208.24 | 208.71 | 204.70 | 6,100 |
Apr 15, 2024 | 218.75 | 218.75 | 210.47 | 213.21 | 209.11 | 5,000 |
Apr 12, 2024 | 221.34 | 221.34 | 215.27 | 216.63 | 212.47 | 11,700 |
Apr 11, 2024 | 219.43 | 224.50 | 218.50 | 223.30 | 219.01 | 5,800 |
Apr 10, 2024 | 221.48 | 221.48 | 216.00 | 218.88 | 214.68 | 15,200 |
Apr 9, 2024 | 220.84 | 224.00 | 218.95 | 221.36 | 217.11 | 8,700 |
Apr 8, 2024 | 217.01 | 219.21 | 215.72 | 219.21 | 215.00 | 7,200 |
Apr 5, 2024 | 215.11 | 215.50 | 213.25 | 215.00 | 210.87 | 19,500 |
Apr 4, 2024 | 217.80 | 217.97 | 213.90 | 215.99 | 211.84 | 7,500 |
Apr 3, 2024 | 211.99 | 216.35 | 211.99 | 215.86 | 211.71 | 7,400 |
Apr 2, 2024 | 215.99 | 215.99 | 209.89 | 211.68 | 207.61 | 6,700 |
Apr 1, 2024 | 218.74 | 220.03 | 215.55 | 216.51 | 212.35 | 11,600 |
Mar 28, 2024 | 217.29 | 217.75 | 214.07 | 217.14 | 212.97 | 7,400 |
Mar 27, 2024 | 212.38 | 215.91 | 212.38 | 215.91 | 211.76 | 6,200 |
Mar 26, 2024 | 211.56 | 214.64 | 208.26 | 208.26 | 204.26 | 5,800 |
Mar 25, 2024 | 213.87 | 213.87 | 209.80 | 209.80 | 205.77 | 3,600 |
Mar 22, 2024 | 218.78 | 219.57 | 213.87 | 213.87 | 209.76 | 6,800 |
Mar 21, 2024 | 215.20 | 218.65 | 215.20 | 217.80 | 213.62 | 7,200 |
Mar 20, 2024 | 215.09 | 215.93 | 215.09 | 215.31 | 211.17 | 3,500 |
Mar 19, 2024 | 208.44 | 215.40 | 208.44 | 212.31 | 208.23 | 6,500 |
Mar 18, 2024 | 205.67 | 208.19 | 205.67 | 208.19 | 204.19 | 5,500 |
Mar 15, 2024 | 206.56 | 207.08 | 204.98 | 205.23 | 201.29 | 23,300 |
Mar 14, 2024 | 210.15 | 210.54 | 207.95 | 208.66 | 204.65 | 7,000 |
Mar 13, 2024 | 214.15 | 214.15 | 208.49 | 210.15 | 206.11 | 11,000 |
Mar 12, 2024 | 216.38 | 216.79 | 214.55 | 214.87 | 210.74 | 6,500 |
Mar 11, 2024 | 217.43 | 217.43 | 215.99 | 215.99 | 211.84 | 6,200 |
Mar 8, 2024 | 215.84 | 217.76 | 214.72 | 216.34 | 212.18 | 6,400 |
Mar 7, 2024 | 215.00 | 215.00 | 213.87 | 214.80 | 210.67 | 5,700 |
Mar 6, 2024 | 218.87 | 218.87 | 213.34 | 216.87 | 212.70 | 8,300 |
Mar 5, 2024 | 218.09 | 218.10 | 216.72 | 216.72 | 212.56 | 4,500 |
Mar 4, 2024 | 219.51 | 220.00 | 217.03 | 217.75 | 213.57 | 6,700 |
Mar 1, 2024 | 221.28 | 221.28 | 218.95 | 220.13 | 215.90 | 5,000 |
Feb 29, 2024 | 220.00 | 221.05 | 217.81 | 221.05 | 216.80 | 11,900 |
Feb 28, 2024 | 215.62 | 218.57 | 215.49 | 217.81 | 213.63 | 13,900 |
Feb 27, 2024 | 215.33 | 215.33 | 214.62 | 214.88 | 210.75 | 8,300 |
Feb 26, 2024 | 214.17 | 214.35 | 210.02 | 213.68 | 209.58 | 11,200 |
Feb 23, 2024 | 216.96 | 216.96 | 215.12 | 216.00 | 211.85 | 5,500 |
Feb 22, 2024 | 216.05 | 219.03 | 213.01 | 216.96 | 212.79 | 8,600 |
Feb 21, 2024 | 221.31 | 221.31 | 216.45 | 216.45 | 212.29 | 7,800 |
Feb 20, 2024 | 221.95 | 221.95 | 219.49 | 220.96 | 216.72 | 7,400 |
Feb 16, 2024 | 4.50 Dividend | |||||
Feb 16, 2024 | 224.27 | 227.11 | 223.21 | 224.26 | 219.95 | 11,100 |
Feb 15, 2024 | 223.55 | 232.54 | 223.55 | 232.54 | 223.66 | 17,600 |
Feb 14, 2024 | 219.42 | 222.54 | 219.42 | 220.32 | 211.91 | 8,300 |
Feb 13, 2024 | 218.90 | 223.16 | 217.37 | 217.37 | 209.07 | 10,300 |
Feb 12, 2024 | 225.99 | 230.00 | 220.70 | 222.21 | 213.72 | 12,600 |
Feb 9, 2024 | 217.75 | 223.40 | 215.98 | 222.22 | 213.73 | 10,300 |
Feb 8, 2024 | 214.01 | 218.07 | 214.01 | 216.82 | 208.54 | 7,000 |
Feb 7, 2024 | 218.80 | 218.80 | 212.53 | 214.58 | 206.39 | 17,600 |
Feb 6, 2024 | 214.45 | 216.39 | 214.45 | 216.39 | 208.13 | 5,000 |
Feb 5, 2024 | 215.88 | 217.50 | 212.75 | 213.99 | 205.82 | 11,600 |
Feb 2, 2024 | 221.21 | 221.21 | 218.07 | 219.00 | 210.64 | 5,700 |
Feb 1, 2024 | 220.00 | 223.76 | 218.23 | 223.76 | 215.22 | 9,500 |
Jan 31, 2024 | 222.51 | 222.51 | 219.79 | 219.79 | 211.40 | 8,400 |
Jan 30, 2024 | 227.00 | 227.00 | 222.51 | 222.51 | 214.01 | 9,300 |
Jan 29, 2024 | 227.64 | 230.00 | 224.32 | 226.90 | 218.24 | 11,900 |
Jan 26, 2024 | 229.99 | 230.00 | 229.75 | 229.80 | 221.02 | 3,600 |
Jan 25, 2024 | 231.23 | 231.23 | 226.22 | 229.20 | 220.45 | 10,700 |
Jan 24, 2024 | 230.00 | 232.93 | 228.50 | 229.06 | 220.31 | 6,400 |
Jan 23, 2024 | 227.61 | 235.85 | 223.52 | 227.61 | 218.92 | 10,700 |
Jan 22, 2024 | 224.80 | 230.48 | 224.80 | 225.32 | 216.72 | 5,900 |
Jan 19, 2024 | 218.25 | 226.16 | 218.25 | 223.03 | 214.51 | 10,400 |
Jan 18, 2024 | 223.80 | 223.80 | 218.06 | 218.06 | 209.73 | 7,600 |
Jan 17, 2024 | 217.51 | 223.23 | 217.51 | 223.23 | 214.71 | 12,200 |
Jan 16, 2024 | 219.98 | 223.80 | 210.01 | 220.67 | 212.24 | 10,000 |
Jan 12, 2024 | 219.37 | 219.37 | 216.51 | 218.50 | 210.16 | 7,600 |
Jan 11, 2024 | 218.75 | 218.75 | 212.24 | 216.83 | 208.55 | 8,100 |
Jan 10, 2024 | 214.81 | 217.12 | 212.00 | 217.12 | 208.83 | 7,100 |
Jan 9, 2024 | 214.74 | 217.85 | 212.35 | 213.70 | 205.54 | 9,300 |
Jan 8, 2024 | 216.86 | 218.26 | 216.21 | 216.85 | 208.57 | 7,200 |
Jan 5, 2024 | 217.22 | 220.19 | 217.22 | 218.41 | 210.07 | 9,400 |
Jan 4, 2024 | 217.65 | 218.49 | 213.60 | 215.97 | 207.72 | 7,900 |
Jan 3, 2024 | 215.92 | 218.50 | 213.56 | 215.68 | 207.44 | 12,500 |
Jan 2, 2024 | 212.00 | 218.58 | 212.00 | 216.17 | 207.92 | 10,200 |
Dec 29, 2023 | 218.70 | 224.60 | 213.57 | 213.57 | 205.41 | 16,000 |
Dec 28, 2023 | 219.74 | 219.74 | 217.24 | 217.84 | 209.52 | 8,500 |
Dec 27, 2023 | 215.00 | 219.65 | 214.03 | 217.92 | 209.60 | 13,000 |
Dec 26, 2023 | 215.22 | 216.98 | 214.82 | 214.90 | 206.69 | 10,400 |
Dec 22, 2023 | 213.93 | 215.00 | 212.74 | 213.84 | 205.67 | 10,600 |
Dec 21, 2023 | 209.70 | 212.83 | 207.88 | 211.99 | 203.89 | 17,000 |
Dec 20, 2023 | 203.00 | 208.30 | 203.00 | 206.23 | 198.35 | 11,200 |
Dec 19, 2023 | 205.25 | 205.84 | 204.81 | 205.00 | 197.17 | 16,000 |
Dec 18, 2023 | 201.35 | 205.00 | 199.66 | 203.58 | 195.81 | 19,700 |
Dec 15, 2023 | 200.00 | 200.50 | 195.00 | 200.50 | 192.84 | 33,800 |
Dec 14, 2023 | 199.75 | 201.90 | 199.35 | 200.59 | 192.93 | 30,200 |
Dec 13, 2023 | 189.20 | 197.54 | 189.20 | 197.54 | 190.00 | 16,000 |
Dec 12, 2023 | 188.50 | 190.75 | 188.50 | 190.36 | 183.09 | 9,400 |
Dec 11, 2023 | 189.04 | 189.36 | 187.39 | 188.91 | 181.70 | 13,000 |
Dec 8, 2023 | 191.95 | 191.95 | 188.35 | 189.00 | 181.78 | 11,200 |
Dec 7, 2023 | 190.00 | 191.30 | 189.32 | 189.93 | 182.68 | 9,700 |
Dec 6, 2023 | 185.90 | 191.50 | 184.00 | 191.46 | 184.15 | 23,200 |
Dec 5, 2023 | 184.73 | 186.00 | 183.54 | 184.69 | 177.64 | 9,500 |
Dec 4, 2023 | 185.64 | 188.20 | 184.27 | 185.47 | 178.39 | 36,400 |
Dec 1, 2023 | 184.99 | 185.42 | 183.04 | 185.42 | 178.34 | 29,200 |
Nov 30, 2023 | 184.76 | 185.20 | 183.60 | 183.96 | 176.94 | 10,200 |
Nov 29, 2023 | 184.88 | 185.94 | 183.40 | 183.40 | 176.40 | 5,700 |
Nov 28, 2023 | 182.99 | 182.99 | 182.59 | 182.59 | 175.62 | 3,500 |
Nov 27, 2023 | 184.29 | 185.18 | 183.28 | 183.48 | 176.47 | 14,300 |
Nov 24, 2023 | 183.46 | 186.90 | 183.46 | 186.18 | 179.07 | 5,400 |
Nov 22, 2023 | 187.64 | 187.64 | 183.83 | 184.94 | 177.88 | 14,800 |
Nov 21, 2023 | 191.00 | 191.00 | 184.75 | 185.30 | 178.22 | 16,000 |
Nov 20, 2023 | 191.95 | 192.35 | 188.29 | 190.23 | 182.97 | 10,000 |
Nov 17, 2023 | 194.12 | 194.12 | 193.19 | 193.19 | 185.81 | 5,200 |
Nov 16, 2023 | 192.00 | 192.70 | 191.78 | 191.78 | 184.46 | 4,800 |
Nov 15, 2023 | 197.30 | 197.30 | 191.70 | 192.39 | 185.04 | 11,700 |
Nov 14, 2023 | 196.17 | 198.83 | 194.06 | 197.30 | 189.77 | 22,400 |
Nov 13, 2023 | 188.70 | 192.20 | 188.11 | 190.67 | 183.39 | 6,700 |
Nov 10, 2023 | 190.87 | 191.88 | 189.34 | 191.57 | 184.25 | 6,200 |
Nov 9, 2023 | 190.50 | 191.35 | 188.50 | 189.17 | 181.95 | 6,600 |
Nov 8, 2023 | 185.74 | 192.42 | 184.09 | 190.66 | 183.38 | 11,100 |
Nov 7, 2023 | 190.62 | 191.49 | 187.54 | 189.37 | 182.14 | 6,800 |
Nov 6, 2023 | 192.32 | 194.42 | 191.23 | 192.94 | 185.57 | 13,200 |
Nov 3, 2023 | 4.50 Dividend | |||||
Nov 3, 2023 | 195.73 | 198.31 | 194.03 | 194.52 | 187.09 | 20,900 |
Nov 2, 2023 | 197.36 | 198.49 | 194.47 | 196.36 | 184.53 | 23,700 |
Nov 1, 2023 | 187.47 | 194.62 | 186.08 | 194.62 | 182.90 | 20,900 |
Oct 31, 2023 | 187.00 | 188.48 | 184.51 | 187.99 | 176.67 | 11,100 |
Oct 30, 2023 | 194.99 | 194.99 | 181.83 | 185.83 | 174.64 | 8,800 |
Oct 27, 2023 | 183.01 | 183.50 | 179.25 | 179.25 | 168.45 | 10,400 |
Oct 26, 2023 | 185.26 | 185.26 | 182.18 | 184.00 | 172.92 | 7,900 |
Oct 25, 2023 | 186.12 | 186.12 | 183.01 | 183.55 | 172.50 | 7,100 |
Oct 24, 2023 | 180.00 | 184.78 | 179.75 | 183.51 | 172.46 | 16,300 |
Oct 23, 2023 | 177.49 | 178.59 | 176.22 | 178.00 | 167.28 | 9,000 |
Oct 20, 2023 | 178.32 | 178.32 | 176.51 | 176.51 | 165.88 | 5,700 |
Oct 19, 2023 | 180.37 | 181.21 | 175.91 | 176.26 | 165.64 | 6,600 |
Oct 18, 2023 | 181.20 | 181.24 | 178.99 | 178.99 | 168.21 | 5,000 |
Oct 17, 2023 | 180.58 | 183.91 | 180.58 | 183.54 | 172.49 | 10,000 |
Oct 16, 2023 | 178.34 | 179.42 | 175.75 | 178.46 | 167.71 | 8,100 |
Oct 13, 2023 | 178.79 | 179.61 | 175.01 | 175.78 | 165.19 | 4,800 |
Oct 12, 2023 | 178.54 | 178.54 | 177.49 | 177.77 | 167.06 | 5,700 |
Oct 11, 2023 | 180.55 | 182.10 | 176.08 | 179.09 | 168.30 | 7,600 |
Oct 10, 2023 | 178.11 | 188.02 | 178.11 | 178.17 | 167.44 | 22,400 |
Oct 9, 2023 | 170.64 | 182.38 | 170.64 | 176.43 | 165.80 | 12,900 |
Oct 6, 2023 | 167.31 | 175.00 | 162.50 | 172.67 | 162.27 | 21,900 |
Oct 5, 2023 | 169.75 | 172.98 | 167.94 | 170.80 | 160.51 | 13,400 |
Oct 4, 2023 | 172.01 | 172.78 | 169.20 | 171.46 | 161.13 | 12,800 |
Oct 3, 2023 | 176.51 | 176.51 | 171.37 | 172.24 | 161.87 | 19,700 |
Oct 2, 2023 | 183.07 | 183.07 | 176.51 | 178.27 | 167.53 | 7,900 |
Sep 29, 2023 | 180.30 | 182.76 | 179.61 | 182.23 | 171.25 | 12,900 |
Sep 28, 2023 | 181.00 | 183.55 | 179.97 | 180.64 | 169.76 | 12,100 |
Sep 27, 2023 | 182.03 | 184.18 | 180.37 | 180.37 | 169.51 | 8,400 |
Sep 26, 2023 | 184.66 | 184.67 | 180.18 | 181.48 | 170.55 | 8,400 |
Sep 25, 2023 | 183.15 | 185.33 | 182.60 | 185.33 | 174.17 | 12,900 |
Sep 22, 2023 | 190.00 | 190.00 | 184.44 | 184.44 | 173.33 | 7,000 |
Sep 21, 2023 | 195.51 | 195.51 | 189.95 | 190.59 | 179.11 | 7,000 |
Sep 20, 2023 | 198.52 | 200.45 | 198.52 | 199.50 | 187.48 | 11,700 |
Sep 19, 2023 | 195.14 | 197.59 | 195.00 | 197.47 | 185.58 | 7,600 |
Sep 18, 2023 | 198.01 | 198.01 | 196.13 | 196.13 | 184.32 | 8,000 |
Sep 15, 2023 | 198.37 | 198.37 | 196.70 | 197.16 | 185.29 | 14,600 |
Sep 14, 2023 | 196.49 | 199.38 | 195.21 | 199.38 | 187.37 | 8,600 |
Sep 13, 2023 | 194.99 | 196.41 | 192.99 | 194.31 | 182.61 | 10,200 |
Sep 12, 2023 | 196.85 | 196.85 | 192.79 | 194.08 | 182.39 | 7,400 |
Sep 11, 2023 | 197.28 | 200.22 | 195.00 | 196.16 | 184.35 | 19,500 |
Sep 8, 2023 | 196.94 | 198.00 | 196.69 | 197.28 | 185.40 | 8,400 |
Sep 7, 2023 | 192.91 | 196.99 | 192.91 | 195.91 | 184.11 | 11,500 |
Sep 6, 2023 | 191.82 | 194.86 | 191.25 | 192.91 | 181.29 | 9,300 |
Sep 5, 2023 | 192.00 | 194.58 | 189.09 | 191.63 | 180.09 | 13,200 |
Sep 1, 2023 | 193.98 | 195.42 | 189.42 | 192.34 | 180.76 | 17,000 |
Aug 31, 2023 | 194.49 | 194.60 | 190.81 | 191.75 | 180.20 | 19,400 |
Aug 30, 2023 | 191.05 | 194.49 | 190.01 | 194.49 | 182.78 | 20,300 |
Aug 29, 2023 | 190.03 | 191.00 | 188.01 | 190.34 | 178.88 | 7,900 |
Aug 28, 2023 | 186.56 | 191.45 | 186.56 | 188.28 | 176.94 | 19,000 |
Aug 25, 2023 | 190.00 | 190.00 | 186.60 | 187.54 | 176.24 | 26,200 |
Aug 24, 2023 | 185.03 | 186.57 | 181.64 | 185.97 | 174.77 | 8,500 |
Aug 23, 2023 | 181.10 | 186.23 | 181.10 | 186.23 | 175.01 | 16,400 |
Aug 22, 2023 | 177.79 | 180.61 | 177.18 | 180.08 | 169.23 | 9,600 |
Aug 21, 2023 | 184.07 | 184.07 | 178.30 | 179.16 | 168.37 | 14,000 |
Aug 18, 2023 | 181.51 | 184.68 | 179.63 | 182.96 | 171.94 | 8,700 |
Aug 17, 2023 | 185.39 | 186.85 | 183.23 | 183.45 | 172.40 | 7,600 |
Aug 16, 2023 | 187.50 | 189.66 | 185.31 | 185.32 | 174.16 | 13,500 |
Aug 15, 2023 | 188.50 | 188.99 | 185.44 | 185.52 | 174.35 | 13,100 |
Aug 14, 2023 | 195.00 | 195.49 | 186.60 | 188.55 | 177.19 | 21,100 |
Aug 11, 2023 | 192.20 | 195.15 | 192.20 | 195.15 | 183.40 | 10,200 |
Aug 10, 2023 | 195.01 | 197.85 | 192.87 | 193.33 | 181.69 | 21,700 |
Aug 9, 2023 | 194.56 | 196.96 | 193.00 | 195.36 | 183.59 | 22,000 |
Aug 8, 2023 | 191.71 | 194.56 | 190.85 | 194.56 | 182.84 | 14,800 |
Aug 7, 2023 | 189.50 | 194.00 | 189.00 | 194.00 | 182.32 | 15,700 |
Aug 4, 2023 | 4.50 Dividend | |||||
Aug 4, 2023 | 181.00 | 190.84 | 181.00 | 189.98 | 178.54 | 20,900 |
Aug 3, 2023 | 194.00 | 194.40 | 191.34 | 192.84 | 177.00 | 31,100 |
Aug 2, 2023 | 194.23 | 194.80 | 190.11 | 193.09 | 177.23 | 34,200 |
Aug 1, 2023 | 195.26 | 195.26 | 189.61 | 192.44 | 176.63 | 26,000 |
Jul 31, 2023 | 191.10 | 195.26 | 190.62 | 193.37 | 177.48 | 26,600 |
Jul 28, 2023 | 187.39 | 190.22 | 187.39 | 190.08 | 174.46 | 9,500 |
Jul 27, 2023 | 191.98 | 191.98 | 185.32 | 187.39 | 171.99 | 29,300 |
Jul 26, 2023 | 185.70 | 190.01 | 185.70 | 189.82 | 174.22 | 13,900 |
Jul 25, 2023 | 184.89 | 188.50 | 183.86 | 185.31 | 170.09 | 19,500 |
Jul 24, 2023 | 187.00 | 189.31 | 187.00 | 188.66 | 173.16 | 8,000 |
Jul 21, 2023 | 187.40 | 188.99 | 186.42 | 187.13 | 171.76 | 9,600 |
Jul 20, 2023 | 185.50 | 187.98 | 185.50 | 187.40 | 172.00 | 10,700 |
Jul 19, 2023 | 184.01 | 189.00 | 183.32 | 186.65 | 171.32 | 15,700 |
Jul 18, 2023 | 192.12 | 192.12 | 181.94 | 184.21 | 169.08 | 16,200 |
Jul 17, 2023 | 183.43 | 183.43 | 179.27 | 180.72 | 165.87 | 12,600 |
Jul 14, 2023 | 185.20 | 185.43 | 180.75 | 180.98 | 166.11 | 14,200 |
Jul 13, 2023 | 183.75 | 185.90 | 183.71 | 184.84 | 169.65 | 13,000 |
Jul 12, 2023 | 185.25 | 186.00 | 183.93 | 184.28 | 169.14 | 12,000 |
Jul 11, 2023 | 180.01 | 185.00 | 180.01 | 183.32 | 168.26 | 9,900 |
Jul 10, 2023 | 181.50 | 184.76 | 179.30 | 180.98 | 166.11 | 16,100 |
Jul 7, 2023 | 180.99 | 184.63 | 179.75 | 183.02 | 167.98 | 19,600 |
Jul 6, 2023 | 184.00 | 184.00 | 177.00 | 179.52 | 164.77 | 26,700 |
Jul 5, 2023 | 185.44 | 186.00 | 183.51 | 184.03 | 168.91 | 14,300 |
Jul 3, 2023 | 182.01 | 186.01 | 182.01 | 184.43 | 169.28 | 18,300 |
Jun 30, 2023 | 185.51 | 192.17 | 181.47 | 183.86 | 168.75 | 22,300 |
Jun 29, 2023 | 181.00 | 184.94 | 181.00 | 184.86 | 169.67 | 11,000 |
Jun 28, 2023 | 186.19 | 186.98 | 181.25 | 182.04 | 167.08 | 22,700 |
Jun 27, 2023 | 186.00 | 187.52 | 183.12 | 185.76 | 170.50 | 14,400 |
Jun 26, 2023 | 176.10 | 190.00 | 176.10 | 183.80 | 168.70 | 16,600 |
Jun 23, 2023 | 179.75 | 183.96 | 174.03 | 177.52 | 162.94 | 49,200 |
Jun 22, 2023 | 178.03 | 182.75 | 178.03 | 180.55 | 165.72 | 12,500 |
Jun 21, 2023 | 184.82 | 186.10 | 181.19 | 182.21 | 167.24 | 7,500 |
Jun 20, 2023 | 185.06 | 190.51 | 182.70 | 186.78 | 171.43 | 12,800 |
Jun 16, 2023 | 186.41 | 187.66 | 186.00 | 187.11 | 171.74 | 12,800 |
Jun 15, 2023 | 185.09 | 189.00 | 184.66 | 186.50 | 171.18 | 11,700 |
Jun 14, 2023 | 188.66 | 188.66 | 184.00 | 184.65 | 169.48 | 8,700 |
Jun 13, 2023 | 182.85 | 188.36 | 182.85 | 188.36 | 172.88 | 6,900 |
Jun 12, 2023 | 182.86 | 184.75 | 182.86 | 183.69 | 168.60 | 6,500 |
Jun 9, 2023 | 188.67 | 188.67 | 184.00 | 184.99 | 169.79 | 11,300 |
Jun 8, 2023 | 187.62 | 191.24 | 184.51 | 187.89 | 172.45 | 10,300 |
Jun 7, 2023 | 181.26 | 191.14 | 181.26 | 189.34 | 173.78 | 20,200 |
Jun 6, 2023 | 173.75 | 182.73 | 173.75 | 181.45 | 166.54 | 35,200 |
Jun 5, 2023 | 176.09 | 176.72 | 173.40 | 174.87 | 160.50 | 13,000 |
Jun 2, 2023 | 168.58 | 176.02 | 168.58 | 174.74 | 160.38 | 26,700 |
Jun 1, 2023 | 166.25 | 170.42 | 162.86 | 167.75 | 153.97 | 21,200 |
May 31, 2023 | 160.49 | 169.13 | 160.49 | 164.16 | 150.67 | 25,400 |
May 30, 2023 | 155.92 | 164.41 | 155.92 | 162.59 | 149.23 | 27,700 |
Related Tickers
AKR Acadia Realty Trust
16.38
+0.12%
BFS Saul Centers, Inc.
35.84
-1.13%
BFS-PD Saul Centers, Inc.
20.50
-0.19%
SITC SITE Centers Corp.
14.17
-0.32%
UE Urban Edge Properties
17.03
+0.38%
GTY Getty Realty Corp.
26.98
-1.25%
SRG-PA Seritage Growth Properties
21.40
+0.56%
CBL CBL & Associates Properties, Inc.
21.27
-1.44%
BFS-PE Saul Centers, Inc.
20.14
-1.33%
REGCP Regency Centers Corporation
23.05
-0.82%