Alexander's, Inc. Historical Stock Prices

ALX 
$363
*  
6
1.63%
Get ALX Alerts
*Delayed - data as of Aug. 31, 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 31-AUG-2014 TO 31-AUG-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  360  375.51  361.50  363 11,141
08/31/2015 363 375.51 361.5 363 11,141
08/28/2015 375.5 377.86 369 369 2,199
08/27/2015 378.28 390 370.4 375.8 5,543
08/26/2015 362.06 370 362.06 370 5,284
08/25/2015 375.8 377.7 357.8 357.8 8,350
08/24/2015 365.83 385 364.62 366 5,419
08/21/2015 363 381.5 363 379.5 14,589
08/20/2015 378.1 380.94 373.199 375.56 11,431
08/19/2015 388.9 391.38 380 380 10,415
08/18/2015 390.1 390.3 386 388 3,262
08/17/2015 395 395 395 395 716
08/14/2015 380 390 380 390 1,155
08/13/2015 385.56 385.56 377.37 382.3 894
08/12/2015 382.2 382.89 379 382.3 4,891
08/11/2015 387.8 387.8 380 386.6 3,032
08/10/2015 393.79 393.79 387.54 389.42 2,782
08/07/2015 386.06 388.254 376.14 386 2,408
08/06/2015 390 398.044 385.5 390 5,248
08/05/2015 390.01 392 379.54 388.42 9,232
08/04/2015 401.99 401.99 366.51 387 15,217
08/03/2015 406.6 406.6 400.03 405.12 1,926
07/31/2015 407.01 407.01 403.8 405.47 4,491
07/30/2015 407.01 409 403.99 405.47 11,139
07/29/2015 408 417.5 407 408 5,517
07/28/2015 401.99 414 401.99 408 8,042
07/27/2015 407.51 408.6 400 404.53 3,853
07/24/2015 400 407.53 399.906 400.52 3,567
07/23/2015 410.01 410.51 405 405.8 3,800
07/22/2015 408.5 411.755 406.6 410.02 7,946
07/21/2015 406.99 414 405 414 14,298
07/20/2015 408 412.4 403.856 408.06 5,686
07/17/2015 414.25 415.81 412.62 415 3,533
07/16/2015 418 419.24 417 419.24 2,983
07/15/2015 419.5 423 416 420 3,556
07/14/2015 426.99 429.5 418.35 418.35 7,636
07/13/2015 427 434.5 424 429.98 3,695
07/10/2015 428 428 413.71 423.7 8,664
07/09/2015 416.99 421.2 411.67 420 6,606
07/08/2015 418 421 414.2 414.2 2,060
07/07/2015 414 425.55 407.98 421.66 7,038
07/06/2015 409 414.95 409 410.6 3,684
07/02/2015 423.31 423.31 409.21 409.42 2,681
07/01/2015 414 421.03 399.96 414 4,139
06/30/2015 416 416 409 410 6,185
06/29/2015 403.94 416.96 403.94 408.56 8,264
06/26/2015 403.3 403.94 400.22 401.01 8,697
06/25/2015 403.01 407.49 402.01 402.52 3,621
06/24/2015 402.01 409.3 398.03 404.1 5,787
06/23/2015 398 416 398 416 4,919
06/22/2015 421.01 421.01 417.68 418.75 2,672
06/19/2015 422.01 422.01 404.47 420.99 6,188
06/18/2015 401.31 423.64 401.31 423.64 8,278
06/17/2015 390.56 405.94 390.56 402.26 3,241
06/16/2015 405 405 401.21 401.21 3,008
06/15/2015 400.47 405.79 391.74 405.79 8,888
06/12/2015 407.74 422.02 405.15 405.15 1,454
06/11/2015 401.356 410.72 401.356 404.11 3,421
06/10/2015 407.8 419.4 402.386 406 3,499
06/09/2015 401.39 411.08 401.39 406.49 2,496
06/08/2015 405 413.47 405 405 3,320
06/05/2015 405 406.5 402.07 406.5 3,068
06/04/2015 405 410.55 402 402 2,203
06/03/2015 402.7 407.85 396.77 406.05 4,433
06/02/2015 405 405 405 405 2,264
06/01/2015 406 410.75 405.99 410.75 2,321
05/29/2015 405.33 410 399.43 403.85 16,362
05/28/2015 406.39 406.39 405.09 405.09 1,112
05/27/2015 396.4 408.51 396.08 408 5,302
05/26/2015 407.25 408.2499 390.76 400 3,844
05/22/2015 430 430 420.35 420.35 1,442
05/21/2015 426 430 426 430 1,512
05/20/2015 418.3 426.9997 418.3 424.29 2,232
05/19/2015 423 430.485 423 423 2,213
05/18/2015 417.79 422.08 417.79 422.08 2,781
05/15/2015 422.42 422.42 417.1 421.1 2,996
05/14/2015 425.26 425.26 423.77 423.77 1,613
05/13/2015 423.9 426.97 423.9 425 3,013
05/12/2015 426 426 424.01 424.38 1,794
05/11/2015 426.1 430.99 425.2 430.99 2,123
05/08/2015 426.01 440 424.085 430.17 8,031
05/07/2015 430 430.9 419.55 425.98 3,853
05/06/2015 429.5 429.5 423.02 423.02 2,719
05/05/2015 434.001 442.25 427.03 430.04 4,767
05/04/2015 428.42 438.28 428.42 435.03 3,240
05/01/2015 434.01 439.88 430.33 435.03 5,630
04/30/2015 434.99 440.06 431.22 431.22 11,283
04/29/2015 442.99 442.99 436.99 436.99 1,328
04/28/2015 441.575 446 440 442.22 3,041
04/27/2015 451.5 451.5 445.02 445.02 2,205
04/24/2015 444.79 444.79 444.79 444.79 535
04/23/2015 443.74 444.88 443.74 444.88 1,109
04/22/2015 448.57 448.57 445.68 445.68 850
04/21/2015 445.61 451.968 445.61 447.19 2,467
04/20/2015 440.57 440.57 440.57 440.57 789
04/17/2015 438.76 440 438 438 1,967
04/16/2015 440 443.9 440 443.01 2,180
04/15/2015 437.04 453.99 435 447.95 3,772
04/14/2015 435.99 435.99 433.5 434 1,130
04/13/2015 445.01 445.2095 435.49 435.49 5,709
04/10/2015 460.59 461.9995 451.88 451.98 8,265
04/09/2015 463.183 467.41 461.52 467.41 1,522
04/08/2015 463.01 468.25 463.01 468.25 1,931
04/07/2015 464.99 464.99 464.99 464.99 631
04/06/2015 464.9 464.9 461.81 464.8 1,363
04/02/2015 452.99 452.99 452.99 452.99 1,175
04/01/2015 456.51 459.02 456.51 459.02 1,696
03/31/2015 460.5 460.6 456.58 456.58 4,857
03/30/2015 452 458.475 450.98 458.38 2,939
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
*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?