Alexander's, Inc. Historical Stock Prices

ALX 
$378.29
*  
2.23
0.59%
Get ALX Alerts
*Delayed - data as of Jul. 11, 2014 14:13 ET  -  Find a broker to begin trading ALX now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ALX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:13  385.04  389.98  378.29  378.29 2,549
07/10/2014 373.02 377.66 373.02 376.06 1,683
07/09/2014 380 380 377.64 377.64 1,330
07/08/2014 378.99 378.99 374 376.01 3,086
07/07/2014 366.1 375.59 366.1 371.86 3,284
07/03/2014 375.55 375.65 372 372.59 2,473
07/02/2014 375.15 375.15 372 374.01 3,350
07/01/2014 371 377.01 371 376 5,319
06/30/2014 369.71 369.71 366.54 369.47 4,556
06/27/2014 369.58 371.92 366.53 371.92 9,236
06/26/2014 372.95 373.65 370.73 371.96 2,392
06/25/2014 370 371.6 369.32 371.59 4,010
06/24/2014 368.51 370.86 368.51 369.8 2,821
06/23/2014 368 370.6 368 368.45 4,242
06/20/2014 366.34 366.34 364.31 365.28 16,827
06/19/2014 365 365.71 364 365.3 6,145
06/18/2014 364.49 365.01 363.205 365.01 5,183
06/17/2014 361 364 361 362.88 2,659
06/16/2014 364.86 365.3 363 364.78 2,619
06/13/2014 367.97 367.97 363.97 364.25 3,129
06/12/2014 365.326 366.35 363.16 366.35 2,825
06/11/2014 362.75 367.83 362.75 364.83 5,722
06/10/2014 370.14 370.14 360.55 362.47 7,820
06/09/2014 375.49 375.49 372 372.5 2,431
06/06/2014 376.17 376.17 372 374.25 3,973
06/05/2014 365.5 374.68 365.5 374 6,437
06/04/2014 361.97 364.91 361.97 364.91 3,063
06/03/2014 367.9 371 365.338 365.37 3,010
06/02/2014 365.86 370.45 362.05 368.63 6,771
05/30/2014 368.001 371.99 364.33 367 8,058
05/29/2014 374.95 375.55 368.85 369.97 6,930
05/28/2014 366.83 371.69 366.83 370.25 7,498
05/27/2014 363.88 369.7 361.999 368.94 14,306
05/23/2014 354 361.03 353.255 360.35 4,986
05/22/2014 354 355.94 353.02 353.02 3,394
05/21/2014 352 354.87 352 353.23 3,812
05/20/2014 354.945 355.9 349.81 351.21 5,962
05/19/2014 354 356.89 350.72 356.1 3,815
05/16/2014 351.29 351.81 348.15 351.81 2,728
05/15/2014 349.915 351 346.76 350 9,936
05/14/2014 350.9001 354.9399 350 350.77 5,552
05/13/2014 356.83 357.12 354 354 6,590
05/12/2014 353 359.47 353 357.93 5,040
05/09/2014 348.71 352.1 348.71 350.67 4,686
05/08/2014 362.64 363.935 347.19 349.97 13,441
05/07/2014 350.89 365.1 350.89 360.5 12,886
05/06/2014 348.94 350.374 348.405 348.5 5,368
05/05/2014 351.06 351.92 349.19 350.23 4,605
05/02/2014 346.64 351.75 346.64 350.34 5,653
05/01/2014 345 347.57 343.2 346.47 6,298
04/30/2014 342 345.76 340 345.76 5,681
04/29/2014 340.81 340.81 337.3 340.62 6,572
04/28/2014 339 340 338 340 3,490
04/25/2014 342.61 342.61 337.24 339.02 4,075
04/24/2014 341.4 346.9 341.4 344.52 7,395
04/23/2014 342.078 345.82 341.37 341.97 5,394
04/22/2014 349 349 347.13 348.75 5,796
04/21/2014 350 352 348.02 350.2 3,036
04/17/2014 353.34 354 352.38 352.8 1,685
04/16/2014 353.13 354.01 352.88 352.88 3,319
04/15/2014 354 354.5 351.12 352.4 8,616
04/14/2014 349.191 350.47 348 350 2,564
04/11/2014 348.95 350.2 347.3028 348.61 6,595
04/10/2014 357.65 358.25 350.49 352 6,698
04/09/2014 358 358.58 356 357.35 5,550
04/08/2014 361 362.58 359.54 359.54 20,979
04/07/2014 358.4 363.7 358.4 361.16 4,215
04/04/2014 360.88 364.15 359.88 361.8 10,331
04/03/2014 362.05 363.485 361 363.04 9,357
04/02/2014 360.418 365.98 353.85 365.98 25,616
04/01/2014 360 361 357.14 358.81 7,813
03/31/2014 359.888 363.225 357.26 360.99 8,194
03/28/2014 361.01 361.02 356.5 357.94 3,661
03/27/2014 360 360 359.66 359.66 1,005
03/26/2014 358.987 360.45 357.38 357.38 2,975
03/25/2014 360 360.86 356.45 359.94 3,369
03/24/2014 357.99 361.6 357.46 359.81 5,410
03/21/2014 362 364.17 358.67 362 15,168
03/20/2014 359.63 364.65 359.63 361.99 4,061
03/19/2014 365.1 368 358.36 362 6,593
03/18/2014 357.45 362.1 357.45 362.1 3,924
03/17/2014 361.08 362.82 358.58 362.56 2,132
03/14/2014 360.85 363.27 357.14 357.14 3,496
03/13/2014 354 359.08 353.4 356.65 4,911
03/12/2014 355 356 353.8 355.82 6,381
03/11/2014 355.98 360.3 355.36 356 5,718
03/10/2014 357.0396 357.0396 353.09 356 3,523
03/07/2014 361.99 362 355.5541 358.6 11,994
03/06/2014 378 378.1 361.75 364.35 18,052
03/05/2014 375.99 379.716 375.99 378 10,051
03/04/2014 376.1 392.5429 376 379.14 27,653
03/03/2014 372.92 378 372.92 374 29,752
02/28/2014 368.82 375.15 368.82 374.71 31,189
02/27/2014 365.45 370.39 365.45 370 19,069
02/26/2014 359.62 366.26 355.72 366.26 17,105
02/25/2014 352 360 352 357.47 11,034
02/24/2014 356.71 360.08 348.55 350 28,599
02/21/2014 347.47 354.11 347.47 354.11 6,656
02/20/2014 342.06 348.61 342.06 348.61 5,113
02/19/2014 346.79 348.45 344.01 344.93 4,460
02/18/2014 339.3 344.38 339.3 344 2,054
02/14/2014 346 346 341 342.66 4,482
02/13/2014 337.21 347.36 337.21 346.19 3,110
02/12/2014 341.16 342.01 338.5 342.01 3,906
02/11/2014 338.7 342.11 338.7 342.11 1,528
02/10/2014 332 333.99 330.72 333.04 3,154
02/07/2014 334.98 334.98 332.4 333.92 3,829
02/06/2014 329.45 332.71 329.45 332.71 2,872
02/05/2014 332.9 332.9 328.55 330.51 5,911
02/04/2014 332.65 340 332.25 333.89 6,738
02/03/2014 340.99 342.38 331.31 333.01 14,395
01/31/2014 340.7 340.7 337.22 339.83 4,952
01/30/2014 339 346.58 339 342.62 7,763
01/29/2014 345.95 345.95 332.182 337.51 6,900
01/28/2014 331.33 335.18 330 333.29 6,776
01/27/2014 340.32 346.35 334.61 335.08 6,496
01/24/2014 344.17 344.92 341 341.12 3,410
01/23/2014 336.01 341.23 335.95 340.11 27,524
01/22/2014 342 343.27 338.6 342.11 4,568
01/21/2014 341.88 348.5 341 341 3,595
01/17/2014 337.05 337.05 336.8899 337 1,755
01/16/2014 332 338.14 332 336.36 3,720
01/15/2014 333.81 337.91 333.81 336.96 2,633
01/14/2014 327 337.45 327 332.76 6,225
01/13/2014 329.8099 329.8099 320.5 323.18 5,627
01/10/2014 328.65 328.65 326.23 327.94 1,947
01/09/2014 325 325.9 321.5 325.9 3,101
01/08/2014 325.27 327.86 321.09 324.73 4,830
01/07/2014 327.91 329.99 326.57 329.42 3,378
01/06/2014 330.7 330.98 327.25 327.9 4,766
01/03/2014 326.55 333.1 326.55 332.39 3,757
01/02/2014 326.77 327.72 321.021 326.55 5,309
12/31/2013 333.78 333.78 323.3 330 8,574
12/30/2013 333.94 333.94 327.01 331.89 3,729
12/27/2013 346.49 346.49 329.76 335.24 7,734
12/26/2013 343.67 354.5 343.14 344.92 7,513
12/24/2013 341.27 343.36 340.05 343.36 3,302
12/23/2013 332.74 341.24 332.74 339.87 4,278
12/20/2013 319.61 337.83 319.51 334.73 18,772
12/19/2013 321.41 322.79 319.86 319.86 2,781
12/18/2013 319.13 325.93 319 324.99 4,839
12/17/2013 318.77 323.41 318.77 320.41 2,434
12/16/2013 316.35 320.95 316.35 319.99 6,544
12/13/2013 322.85 324.605 313.03 313.1 7,959
12/12/2013 320.03 322.735 320.03 322.01 2,664
12/11/2013 326.5 327.21 322.6 322.6 3,317
12/10/2013 326.03 328 326.03 327.57 3,786
12/09/2013 322.62 324.88 322.03 324.88 3,871
12/06/2013 317 325.33 317 325.33 3,216
12/05/2013 313.91 314.41 313 313.75 856
12/04/2013 313.72 317.48 311.91 316.03 2,177
12/03/2013 314.02 318.75 310.02 316 3,279
12/02/2013 319.95 319.95 315 316 3,032
11/29/2013 322.35 327.34 322.24 322.24 1,001
11/27/2013 314.26 323.9 314.26 323.9 2,301
11/26/2013 309.63 314.75 308.99 314.75 3,532
11/25/2013 305.02 307.71 305.02 306.5 1,605
11/22/2013 302.79 308.98 302.03 306.02 2,419
11/21/2013 301.69 304.65 301.5 304.65 2,371
11/20/2013 304.48 305.21 298.84 301.67 2,973
11/19/2013 302.6 305.98 302.6 305.98 1,021
11/18/2013 307.3 307.3 304.81 304.85 1,202
11/15/2013 304.4 309.99 301.06 308.35 3,229
11/14/2013 306.1 306.1 303.7 305 1,697
11/13/2013 303.14 304.69 300.42 304.69 1,405
11/12/2013 310.01 310.01 302.16 303.91 2,462
11/11/2013 307.54 310 306.3 308 1,543
11/08/2013 306.24 307.21 300.74 307.21 1,809
11/07/2013 301.1 306.65 301.1 306.65 1,394
11/06/2013 308.05 313.94 307.75 308 1,320
11/05/2013 315 315 305.72 309.88 4,399
11/04/2013 314.89 314.89 307.9 312.45 2,556
11/01/2013 323.25 323.25 302.88 315.47 4,918
10/31/2013 329.46 330.23 321.76 321.76 6,063
10/30/2013 328 330.52 326.8 330.25 5,953
10/29/2013 323.01 326.22 323.01 326 1,440
10/28/2013 320.94 322.84 318.7 322.63 2,893
10/25/2013 319.69 319.69 318.34 318.34 1,126
10/24/2013 320.35 320.35 320.21 320.3 1,038
10/23/2013 312.51 315.82 308.93 315.82 4,163
10/22/2013 315 315 309.31 313.01 5,885
10/21/2013 319.58 319.58 314.5 314.93 2,577
10/18/2013 319.18 320.31 313.19 318.02 4,204
10/17/2013 312.45 316.18 312.45 316.18 2,901
10/16/2013 307.68 314.3 303.8 310.87 3,406
10/15/2013 306.66 306.66 306.66 306.66 876
10/14/2013 304 305.43 302 305.16 2,213
10/11/2013 292.58 304.01 292.58 303.53 4,445
10/10/2013 291.2 294 291.2 294 1,241
10/09/2013 289.7 289.7 285.13 285.19 1,566
10/08/2013 288 292.16 288 288.01 4,509
10/07/2013 283.69 288.01 282.05 288.01 3,241
10/04/2013 278.47 287.459 278.47 284.94 1,189
10/03/2013 284.6 284.6 278.86 279.6 31,729
10/02/2013 286 286.99 285.79 285.89 1,739
10/01/2013 287.54 289 287.54 289 1,583
09/30/2013 287.69 287.72 286.12 286.12 2,293
09/27/2013 288.5 289.3 288.02 288.02 1,129
09/26/2013 288.55 288.55 288 288.23 1,489
09/25/2013 287.85 287.99 284.12 285.15 2,025
09/24/2013 285.31 286.98 282.5 282.5 2,766
09/23/2013 284.99 286.95 284.99 286.3 4,071
09/20/2013 286.99 286.99 284.31 285.44 10,044
09/19/2013 287.06 287.06 282.04 285.51 3,298
09/18/2013 277.88 287.29 274.55 287.29 3,894
09/17/2013 276.5 278.03 275.33 276.24 27,262
09/16/2013 277.25 277.25 276.48 276.48 1,260
09/13/2013 275.39 276.24 275.08 276.24 801
09/12/2013 275 275.0584 273.86 274.41 2,750
09/11/2013 279.5 279.5 275.06 275.74 3,828
09/10/2013 275.6 281.19 275.11 281.19 77,626
09/09/2013 270.115 274.98 270 274.98 2,441
09/06/2013 268 272.06 266.44 268.1 4,085
09/05/2013 275 275.1 268.21 269.12 6,075
09/04/2013 276.848 284.37 274.55 275 5,791
09/03/2013 276.5 277 272.75 273 30,610
08/30/2013 278 278 272.04 273.93 6,813
08/29/2013 279.84 280 277.29 277.92 1,987
08/28/2013 277.2 281 277.2 278.14 2,084
08/27/2013 281.938 282 275.8 276.45 4,133
08/26/2013 281.56 282.69 280.47 282.67 1,317
08/23/2013 280.5 282.49 280.5 282.49 501
08/22/2013 281.92 284 280 280.55 3,446
08/21/2013 281.4 284 281.4 281.59 728
08/20/2013 278.98 285.4 278.81 283.31 5,259
08/19/2013 283.34 283.47 276.94 279.54 3,948
08/16/2013 286.68 286.68 284.01 285 2,363
08/15/2013 288.19 288.19 284 286.57 4,034
08/14/2013 291.01 292.3 291 291.87 1,621
08/13/2013 292.5 293.02 291 291.49 5,954
08/12/2013 291.05 292.53 290 292.03 2,298
08/09/2013 296.11 296.11 293.52 293.52 740
08/08/2013 295.4 297.87 295.4 295.87 1,003
08/07/2013 300.66 300.66 297.01 297.01 1,303
08/06/2013 301.84 301.84 298.75 299.9 18,679
08/05/2013 301 301.89 300 300.4 4,183
08/02/2013 303.98 303.98 300.8 303.05 2,211
08/01/2013 304.03 307.679 303 303.84 5,949
07/31/2013 302.5 303 302 302 2,365
07/30/2013 304.2 305.01 304 304.62 2,050
07/29/2013 308 308.3 306.19 306.19 1,222
07/26/2013 306.9 307.8 304.11 307.8 6,455
07/25/2013 304.42 307.34 301.72 307.07 5,486
07/24/2013 309.8 309.8 305.82 306.23 2,868
07/23/2013 309.95 309.95 308.19 308.99 1,535
07/22/2013 307 310.49 306 309.7 4,660
07/19/2013 308.03 309 308.03 308.37 2,605
07/18/2013 308.74 309.75 307.64 308.81 7,480
07/17/2013 308.04 311.07 307.07 307.29 6,607
07/16/2013 310.45 310.45 304.15 306.63 10,566
07/15/2013 308.02 308.9 307.8 308.49 3,977
07/12/2013 312.6 312.6 310.31 310.31 2,008
07/11/2013 311.57 312.61 310.75 310.75 5,981
07/10/2013 311 311.87 308.72 310.61 1,761
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?