Historical Stock Prices

ALX 
$450.19
*  
2.84
0.63%
Get ALX Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-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.
03/27/2015 446.806 450.19 443 450.19 2,700
03/26/2015 450 450.83 447.02 447.35 2,820
03/25/2015 459.01 459.01 450.01 450.53 5,290
03/24/2015 461.06 464.4 457.08 457.08 4,681
03/23/2015 450 461.49 450 461.49 5,715
03/20/2015 434.44 456.55 430.98 456.55 11,395
03/19/2015 435.91 435.98 431.69 431.69 2,114
03/18/2015 429.1 434.94 428.35 434.94 5,119
03/17/2015 416.55 430.84 416.55 430.84 3,166
03/16/2015 417.66 425.87 411.49 425.87 13,180
03/13/2015 425 425 415.87 417.01 2,110
03/12/2015 418 422.23 415.5001 420.09 7,331
03/11/2015 420.86 420.86 420.86 420.86 1,980
03/10/2015 417.48 417.49 417.48 417.49 1,833
03/09/2015 427 428.3 427 428.3 1,086
03/06/2015 435 435.2 422.05 422.05 4,573
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
12/04/2014 405 405 402.4 402.4 1,733
12/03/2014 403.23 403.23 403.23 403.23 1,062
12/02/2014 406.468 410 405 407 2,816
12/01/2014 402 402 396.01 397.47 4,589
11/28/2014 400.07 417.2 400.07 402.11 2,727
11/26/2014 402.32 406.11 402 406 2,416
11/25/2014 397.55 403.84 397.45 397.45 6,767
11/24/2014 396.43 406.89 396.43 404.52 2,638
11/21/2014 409.15 409.15 398.5 400.99 7,979
11/20/2014 407.04 407.04 404.2 404.2 1,986
11/19/2014 414 414 406.52 406.52 5,373
11/18/2014 421 422.66 417.12 417.36 2,442
11/17/2014 421.5 421.5 419 420.95 1,405
11/14/2014 425 425 423.5 423.5 1,726
11/13/2014 425.11 425.11 425 425 1,169
11/12/2014 423.99 423.99 418.79 421.81 2,709
11/11/2014 420.68 423.43 420.68 421.05 2,125
11/10/2014 418.9501 426.18 418.9501 425 3,390
11/07/2014 409.07 426.5 409.07 426.5 4,036
11/06/2014 420.75 430.54 420 429.99 6,547
11/05/2014 435 440.98 427.04 428.04 8,558
11/04/2014 433 435.265 432.95 435 3,124
11/03/2014 440.795 447 429 440 8,676
10/31/2014 443 443 435 442 8,528
10/30/2014 435.92 445.52 433.98 438 8,600
10/29/2014 425.51 433.99 425 433.82 3,673
10/28/2014 424.02 441 420.01 441 4,002
10/27/2014 435.01 437.84 420.02 421.58 5,434
10/24/2014 439.38 439.38 430.29 435 3,417
10/23/2014 430 430 429.99 429.99 1,827
10/22/2014 417.98 425.62 417.98 419.53 2,643
10/21/2014 422.557 422.557 415.75 418.21 1,640
10/20/2014 421.19 421.3 412.98 421.3 2,934
10/17/2014 411 411 407.75 407.75 1,947
10/16/2014 411.35 414.995 401.87 406.06 5,672
10/15/2014 386.48 412.52 386.2 402.21 9,151
10/14/2014 411.23 418.83 406.34 418.82 5,985
10/13/2014 401.8 403 398.22 399.95 5,141
10/10/2014 393.42 399.86 392.46 394 3,616
10/09/2014 389.63 400.18 389.63 396.57 3,427
10/08/2014 377.72 394.59 377.72 392.14 4,209
10/07/2014 376.5 386.21 374 383.59 3,129
10/06/2014 380.28 380.72 378.81 378.81 1,303
10/03/2014 384.29 384.29 382.81 382.81 2,018
10/02/2014 373.6 380 373.6 380 2,883
10/01/2014 386.67 390.78 380.65 381 3,538
09/30/2014 372 379.39 372 373.91 6,040
09/29/2014 386.17 386.62 380.45 386.62 2,333
09/26/2014 372.01 389.28 372.01 389.24 6,559
09/25/2014 376.16 376.16 372.81 372.81 3,155
09/24/2014 381.73 383.08 380.25 381.13 4,358
09/23/2014 390 390 379.82 383.77 31,715
09/22/2014 390.36 390.36 388.82 389.01 1,877
09/19/2014 404.36 406.1 397.12 399.99 22,569
09/18/2014 411.04 411.04 401.3 403.56 4,582
09/17/2014 397.98 409 397.98 408.99 4,882
09/16/2014 396.07 398.97 396.07 398.97 2,438
09/15/2014 395.35 398.58 393.6 394.51 5,286
09/12/2014 395.748 399.87 388.47 393.74 5,299
09/11/2014 405 405.66 396.335 398.07 5,814
09/10/2014 411.495 411.495 402.68 405.17 5,452
09/09/2014 408.875 411.75 402.38 402.38 6,897
09/08/2014 400 410.29 400 405.17 4,712
09/05/2014 392.65 397.25 392.65 397.01 2,152
09/04/2014 398.5 398.5 398.5 398.5 1,032
09/03/2014 396.96 398 394.52 395.01 1,780
09/02/2014 398 398.437 397.59 397.59 1,493
08/29/2014 394.04 396.49 393.42 396.49 2,267
08/28/2014 394.5 396.24 393 393.78 2,149
08/27/2014 395.61 395.61 395.6 395.6 995
08/26/2014 390 392.92 390 390.48 1,908
08/25/2014 389.28 392.4 388.06 389.88 1,718
08/22/2014 393.11 393.11 393.11 393.11 1,471
08/21/2014 392.05 397.285 392.05 397.22 2,433
08/20/2014 388.75 393 388.75 393 2,218
08/19/2014 375.85 395.33 375.85 395.33 2,459
08/18/2014 393.7 394.08 389.27 394.08 2,922
08/15/2014 390.74 390.74 386.105 387.68 4,751
08/14/2014 383.6 388.47 383.055 386.51 8,255
08/13/2014 378.15 381.4 378.15 380.89 2,597
08/12/2014 376.23 379 375.07 376.13 5,966
08/11/2014 385.92 385.92 376.46 378 3,321
08/08/2014 371.71 372.0195 369.985 371.21 3,224
08/07/2014 374 374 371.115 372.12 2,559
08/06/2014 371.214 375.84 371.214 373.05 2,893
08/05/2014 366.05 371.29 364.7 371.29 4,177
08/04/2014 363.82 367.01 363.34 366.9 4,483
08/01/2014 364.73 366.97 364.73 366.76 3,904
07/31/2014 361.41 365.33 361.41 363 3,639
07/30/2014 369.65 370.21 369.63 370.21 1,898
07/29/2014 376.26 376.26 371.04 371.04 2,247
07/28/2014 374.13 378.4 374.13 376.01 2,203
07/25/2014 377.19 379.5 374.8 376.85 3,932
07/24/2014 388.77 388.77 378.1 379.85 5,919
07/23/2014 382.8 387.14 382.8 385 1,892
07/22/2014 383 383 381.63 382.86 1,665
07/21/2014 382.4 383.64 382 382 2,790
07/18/2014 379.76 382.67 379.76 382.67 2,126
07/17/2014 379.8 384.79 377.48 380.77 9,346
07/16/2014 382 382 378.77 381.77 2,445
07/15/2014 387.02 387.02 375.6 380.91 2,572
07/14/2014 384.86 384.86 379.11 379.59 2,704
07/11/2014 389.98 389.98 378.29 378.9 3,405
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
*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?