La bourse ferme dans 6 h 22 min

Alexander's, Inc. (ALX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
209,24+0,11 (+0,05 %)
À la clôture : 04:00PM EDT
205,01 -3,79 (-1,82 %)
Échanges après Bourse : 04:02PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024207,80214,50207,80209,24209,249 400
28 mai 2024214,00214,00207,00209,13209,1310 200
24 mai 2024211,16214,00209,00209,86209,869 200
23 mai 2024208,00213,20207,95209,80209,8012 500
22 mai 2024214,11215,00208,26208,80208,8012 500
21 mai 2024213,51216,96211,97213,35213,356 900
20 mai 2024219,99219,99213,32214,03214,037 600
17 mai 2024218,14221,87218,00219,67219,677 900
16 mai 2024220,44220,44212,72218,14218,148 300
15 mai 2024219,76220,70219,12219,12219,128 900
14 mai 2024220,91220,91215,02218,11218,115 900
13 mai 2024222,69222,69216,26218,19218,199 800
10 mai 2024227,80234,28223,16223,16223,168 300
10 mai 20244.5 Dividende
09 mai 2024230,10235,99230,00234,29229,7915 000
08 mai 2024227,93232,60225,56228,92224,5213 200
07 mai 2024229,11232,37226,60226,60222,2514 300
06 mai 2024223,20237,18220,01230,61226,1825 000
03 mai 2024220,29220,29213,07213,80209,6913 400
02 mai 2024216,10217,25212,11217,25213,088 000
01 mai 2024211,01216,96211,01216,96212,7911 500
30 avr. 2024208,00214,28208,00211,56207,505 500
29 avr. 2024208,30210,90206,00209,70205,676 100
26 avr. 2024206,92209,07206,90206,90202,9311 400
25 avr. 2024212,30215,45210,44211,53207,475 200
24 avr. 2024212,39216,60212,00214,85210,729 200
23 avr. 2024212,40216,05212,40214,18210,073 600
22 avr. 2024208,35213,20207,11211,54207,488 200
19 avr. 2024205,46210,53205,46210,53206,499 100
18 avr. 2024205,00206,75205,00205,46201,517 700
17 avr. 2024210,00210,00207,64207,93203,944 200
16 avr. 2024214,00214,00208,24208,71204,706 100
15 avr. 2024218,75218,75210,47213,21209,115 000
12 avr. 2024221,34221,34215,27216,63212,4711 700
11 avr. 2024219,43224,50218,50223,30219,015 800
10 avr. 2024221,48221,48216,00218,88214,6815 200
09 avr. 2024220,84224,00218,95221,36217,118 700
08 avr. 2024217,01219,21215,72219,21215,007 200
05 avr. 2024215,11215,50213,25215,00210,8719 500
04 avr. 2024217,80217,97213,90215,99211,847 500
03 avr. 2024211,99216,35211,99215,86211,717 400
02 avr. 2024215,99215,99209,89211,68207,616 700
01 avr. 2024218,74220,03215,55216,51212,3511 600
28 mars 2024217,29217,75214,07217,14212,977 400
27 mars 2024212,38215,91212,38215,91211,766 200
26 mars 2024211,56214,64208,26208,26204,265 800
25 mars 2024213,87213,87209,80209,80205,773 600
22 mars 2024218,78219,57213,87213,87209,766 800
21 mars 2024215,20218,65215,20217,80213,627 200
20 mars 2024215,09215,93215,09215,31211,173 500
19 mars 2024208,44215,40208,44212,31208,236 500
18 mars 2024205,67208,19205,67208,19204,195 500
15 mars 2024206,56207,08204,98205,23201,2923 300
14 mars 2024210,15210,54207,95208,66204,657 000
13 mars 2024214,15214,15208,49210,15206,1111 000
12 mars 2024216,38216,79214,55214,87210,746 500
11 mars 2024217,43217,43215,99215,99211,846 200
08 mars 2024215,84217,76214,72216,34212,186 400
07 mars 2024215,00215,00213,87214,80210,675 700
06 mars 2024218,87218,87213,34216,87212,708 300
05 mars 2024218,09218,10216,72216,72212,564 500
04 mars 2024219,51220,00217,03217,75213,576 700
01 mars 2024221,28221,28218,95220,13215,905 000
29 févr. 2024220,00221,05217,81221,05216,8011 900
28 févr. 2024215,62218,57215,49217,81213,6313 900
27 févr. 2024215,33215,33214,62214,88210,758 300
26 févr. 2024214,17214,35210,02213,68209,5811 200
23 févr. 2024216,96216,96215,12216,00211,855 500
22 févr. 2024216,05219,03213,01216,96212,798 600
21 févr. 2024221,31221,31216,45216,45212,297 800
20 févr. 2024221,95221,95219,49220,96216,727 400
16 févr. 2024224,27227,11223,21224,26219,9511 100
16 févr. 20244.5 Dividende
15 févr. 2024223,55232,54223,55232,54223,6617 600
14 févr. 2024219,42222,54219,42220,32211,918 300
13 févr. 2024218,90223,16217,37217,37209,0710 300
12 févr. 2024225,99230,00220,70222,21213,7212 600
09 févr. 2024217,75223,40215,98222,22213,7310 300
08 févr. 2024214,01218,07214,01216,82208,547 000
07 févr. 2024218,80218,80212,53214,58206,3917 600
06 févr. 2024214,45216,39214,45216,39208,135 000
05 févr. 2024215,88217,50212,75213,99205,8211 600
02 févr. 2024221,21221,21218,07219,00210,645 700
01 févr. 2024220,00223,76218,23223,76215,229 500
31 janv. 2024222,51222,51219,79219,79211,408 400
30 janv. 2024227,00227,00222,51222,51214,019 300
29 janv. 2024227,64230,00224,32226,90218,2411 900
26 janv. 2024229,99230,00229,75229,80221,023 600
25 janv. 2024231,23231,23226,22229,20220,4510 700
24 janv. 2024230,00232,93228,50229,06220,316 400
23 janv. 2024227,61235,85223,52227,61218,9210 700
22 janv. 2024224,80230,48224,80225,32216,725 900
19 janv. 2024218,25226,16218,25223,03214,5110 400
18 janv. 2024223,80223,80218,06218,06209,737 600
17 janv. 2024217,51223,23217,51223,23214,7112 200
16 janv. 2024219,98223,80210,01220,67212,2410 000
12 janv. 2024219,37219,37216,51218,50210,167 600
11 janv. 2024218,75218,75212,24216,83208,558 100
10 janv. 2024214,81217,12212,00217,12208,837 100
09 janv. 2024214,74217,85212,35213,70205,549 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...