Quantcast

Alexander's, Inc. Common Stock Historical Stock Prices

ALX 
$319.62
*  
4.70
1.49%
Get ALX Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ALX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ALX After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 314.74 319.645 318.26 319.62 2,539
01/16/2019 310.1 315.98 310.1 314.92 2,241
01/15/2019 309.75 310.5 309.51 310.26 5,003
01/14/2019 312.315 312.315 309.99 309.99 3,085
01/11/2019 313.91 314 312.45 312.45 3,674
01/10/2019 315.02 315.02 315.02 315.02 2,033
01/09/2019 315.84 317.9 313.99 317.9 3,772
01/08/2019 308.93 313.21 308.93 313.21 4,719
01/07/2019 305.31 308.38 305.31 308.34 3,543
01/04/2019 304.43 307.84 304.2825 305.87 3,254
01/03/2019 300.27 303.3 300 303.19 3,861
01/02/2019 302 302.56 300.99 300.99 3,274
12/31/2018 305.34 306.29 302 304.74 7,744
12/28/2018 301.65 304.7125 301.4275 304.54 4,567
12/27/2018 301.11 304.9371 298.54 303.19 6,100
12/26/2018 296.51 302.76 296.51 302.54 7,097
12/24/2018 296.43 299.47 295.75 296 3,340
12/21/2018 301.55 302.02 298.25 298.25 25,530
12/20/2018 305 305 300.1 300.8 9,634
12/19/2018 308.36 308.36 304.365 305.1 5,404
12/18/2018 306.87 309.35 306.87 308.08 2,768
12/17/2018 307.72 309.65 303.85 305.78 13,339
12/14/2018 307 308.35 304.04 308.35 2,048
12/13/2018 311.13 311.13 308.35 308.35 3,230
12/12/2018 312.48 312.48 309.11 310.06 3,019
12/11/2018 313.42 315 308.9887 311.8 2,341
12/10/2018 313.4 313.4 311.85 312.16 2,212
12/07/2018 310.46 313.21 310.46 312.87 2,440
12/06/2018 305.35 311.47 303.7 310.33 11,308
12/04/2018 311.27 314.26 305.1 306.8 4,637
12/03/2018 312.96 315.01 310.65 310.65 4,659
11/30/2018 311.87 313.36 307.921 310.57 12,379
11/29/2018 306.55 310.4 304 307.8 12,815
11/28/2018 306.45 307.39 304.55 307.39 1,766
11/27/2018 306.85 307.19 304.13 304.13 4,654
11/26/2018 312.74 312.74 307.75 307.75 5,039
11/23/2018 309.8 313.05 308.4 313.05 963
11/21/2018 311.53 312.61 309.53 310.56 2,127
11/20/2018 312.8 316.785 309.32 310.78 2,332
11/19/2018 315.7 316.68 313.7 314.23 1,449
11/16/2018 315.86 318.2 314.2 315.73 4,835
11/15/2018 313.46 316.85 313.46 316.85 2,645
11/14/2018 317.24 317.62 313.62 313.77 3,657
11/13/2018 319.05 319.05 315.0001 315.9 3,043
11/12/2018 318.48 320.97 318.48 318.51 2,460
11/09/2018 318.75 318.75 316.3 318.51 3,673
11/08/2018 316.37 319.14 313.9 319.14 1,467
11/07/2018 312.5 316.78 312.5 316.49 3,702
11/06/2018 310.54 314.99 307 312.16 7,185
11/05/2018 311.23 316.22 309.57 311.07 10,619
11/02/2018 312.5 316.869 307.758 310.81 4,421
11/01/2018 315.68 319.2322 313.01 316 8,400
10/31/2018 325.94 327.3252 314.41 315.01 20,306
10/30/2018 325.38 327.3 322.99 323.96 4,004
10/29/2018 333.79 333.79 322.655 325.73 5,160
10/26/2018 330 331 325.51 326.26 8,598
10/25/2018 331.08 332.82 330.49 332.82 4,347
10/24/2018 331.63 333 329 330 5,427
10/23/2018 330.14 333 328.59 331.29 5,078
10/22/2018 330.66 333.19 329.71 333.19 2,718
10/19/2018 329.94 330.7 327.14 330 4,212
10/18/2018 330.01 331.4 327.5 329.85 3,027
10/17/2018 332 333 330.5 330.66 4,518
10/16/2018 328.9 332.56 327 332.55 5,694
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ALX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio