Alexander's, Inc. Historical Stock Prices

ALX 
$435.06
*  
1.04
0.24%
Get ALX Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading ALX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  439.15  440.62  435.06  435.06 1,847
03/05/2015 438.62 440.62 435.06 435.06 1,847
03/04/2015 443.257 443.257 436.1 436.1 1,389
03/03/2015 441.49 445.99 440 441.36 3,206
03/02/2015 440.39 445.75 440.39 445.75 2,191
02/27/2015 437.81 440.41 437.81 440.41 4,054
02/26/2015 441 441 435.34 435.34 1,855
02/25/2015 441.02 441.02 441.02 441.02 1,307
02/24/2015 431.604 434.75 430.77 434.75 923
02/23/2015 436.77 436.77 435.02 435.02 1,646
02/20/2015 424.85 436.437 424 433.98 4,532
02/19/2015 435.01 439.999 433.5 433.5 1,441
02/18/2015 451.54 451.54 434.1643 443 3,450
02/17/2015 459.045 459.045 453 453 1,184
02/13/2015 457 457 453.22 453.22 1,612
02/12/2015 460 460.15 454.3 460.15 1,963
02/11/2015 453.08 453.08 453.08 453.08 1,280
02/10/2015 449.13 449.13 449.13 449.13 1,361
02/09/2015 451.87 451.87 449.99 449.99 1,361
02/06/2015 460.52 462.5 455.02 460.76 2,653
02/05/2015 460 473.01 460 473.01 2,045
02/04/2015 460.01 460.01 460.01 460.01 1,481
02/03/2015 450.35 461.88 450.35 461.88 1,946
02/02/2015 464.27 464.27 454.5 456.63 3,378
01/30/2015 475.11 475.15 463.84 463.84 3,916
01/29/2015 474.32 477.36 474.32 477.36 1,331
01/28/2015 476 476 470.55 470.55 2,417
01/27/2015 475 475 471 471.82 1,810
01/26/2015 482.852 482.9995 473 474.97 4,635
01/23/2015 486.1 486.25 481.9 481.9 1,397
01/22/2015 455.85 477.25 455.85 477.25 4,973
01/21/2015 467 467 461 461 2,257
01/20/2015 461.45 461.45 459.51 459.51 1,713
01/16/2015 461.62 470 450 470 2,809
01/15/2015 457.93 463.17 457.93 463 2,384
01/14/2015 479.5 479.5 472.17 472.17 1,244
01/13/2015 468.25 469.84 463.04 469.84 2,260
01/12/2015 466.81 469.77 460.32 468.25 2,180
01/09/2015 437.63 482.8 437.63 476.18 3,752
01/08/2015 446.07 454.85 444.4901 454.85 1,540
01/07/2015 441.93 455.99 439.91 447.93 5,564
01/06/2015 438.63 443 431.995 441.62 3,806
01/05/2015 438.54 442 431.04 439.08 2,528
01/02/2015 431.87 440.46 431.87 440.46 2,051
12/31/2014 435 437.18 430.01 437.18 2,998
12/30/2014 453.46 453.46 439.76 439.76 2,682
12/29/2014 455.25 455.25 445 452.1 3,768
12/26/2014 444 445 441 445 1,031
12/24/2014 458 458 437.49 440 4,094
12/23/2014 444 449 440.4 448.63 6,972
12/22/2014 425.79 434.99 425.79 434.99 4,080
12/19/2014 416.64 423.35 410.78 420.96 12,528
12/18/2014 406.7 419 406 419 3,062
12/17/2014 400.0001 411.4 400.0001 411.4 3,346
12/16/2014 395.4 402.88 395.4 397.78 3,846
12/15/2014 407.99 409.99 397.59 397.59 5,314
12/12/2014 414.8 414.8 406.59 407.33 3,352
12/11/2014 414.99 419.57 413.1 413.1 3,905
12/10/2014 409.8 417 405 412.43 7,527
12/09/2014 400 409.99 400 409.99 7,117
12/08/2014 400 403 400 402.78 3,268
12/05/2014 399.33 404.82 399.33 404.82 2,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?