Quantcast

Historical Stock Prices

ALX 
$330
*  
0.15
0.05%
Get ALX Alerts
*Delayed - data as of Oct. 19, 2018  -  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
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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/15/2018 326.8 329.3 323.11 327.96 7,070
10/12/2018 337.2 338.04 325 327.35 15,650
10/11/2018 342.28 342.33 334.05 334.05 4,058
10/10/2018 346.77 348.36 342.21 343 6,156
10/09/2018 346.07 347.51 344.55 346.9 6,559
10/08/2018 342.25 346.4 342.25 345.95 7,514
10/05/2018 343 345.25 339.8 343 3,692
10/04/2018 344.95 345.89 339.68 341.78 7,095
10/03/2018 344 345.58 343.78 345.58 7,160
10/02/2018 349.04 350.7 343.67 345.05 5,817
10/01/2018 344.41 353 344.31 348.81 16,988
09/28/2018 341 345.8 341 343.3 7,389
09/27/2018 342.79 343.56 341.47 341.47 1,575
09/26/2018 346.35 346.35 341.1785 342.11 4,347
09/25/2018 343.82 347.075 343.42 346.84 5,422
09/24/2018 344.4 347.2 342.47 343.8 6,249
09/21/2018 345.97 347.13 343.01 345.07 22,546
09/20/2018 345.799 350 345.65 345.81 6,245
09/19/2018 343.6 345.515 341.41 341.41 4,339
09/18/2018 346.03 346.03 343.3 343.3 4,033
09/17/2018 346.5 348.68 345.5 345.5 2,769
09/14/2018 346.09 348.37 345.755 346.23 3,755
09/13/2018 346.066 348.61 345.325 345.6 3,888
09/12/2018 345.54 346.9 342.6501 346.9 5,458
09/11/2018 347.8 349.39 346.04 346.04 3,890
09/10/2018 347.14 351 346.07 348.9 4,312
09/07/2018 355.39 356 345.47 348.8 5,399
09/06/2018 354.93 358.85 354.93 358.85 4,032
09/05/2018 357.01 361.47 354.62 354.62 6,677
09/04/2018 361 361 357 357 3,826
08/31/2018 360.9 362.74 356.57 360.93 3,829
08/30/2018 366.88 366.88 360.93 360.93 3,509
08/29/2018 364.49 366.57 364.49 366.57 3,519
08/28/2018 365.17 365.54 362.83 365.54 1,828
08/27/2018 367.32 369.78 365 365.46 7,539
08/24/2018 367 367 366 366 1,860
08/23/2018 370.16 370.16 368.37 368.37 2,544
08/22/2018 367.91 370 367.91 370 1,825
08/21/2018 370 373.76 368.55 368.65 3,614
08/20/2018 368.2 369.7 368.2 369.7 1,898
08/17/2018 368.08 371.8183 368.08 369.9 2,706
08/16/2018 363.57 369.47 363.57 369.47 5,120
08/15/2018 359.13 362.98 357.5 362.97 7,066
08/14/2018 361.93 363.19 360.6 360.6 3,222
08/13/2018 363.98 363.98 359.61 360.6 5,365
08/10/2018 366.32 366.32 363.18 363.18 1,412
08/09/2018 362.6 366.94 362.6 366.94 3,714
08/08/2018 363.75 367.595 363.41 363.41 1,744
08/07/2018 367.24 367.24 363.64 363.64 7,583
08/06/2018 364.46 368.95 363.45 368.9 1,469
08/03/2018 368.69 368.755 365 365.06 4,959
08/02/2018 371.99 372 369.28 371.96 5,159
08/01/2018 370.94 370.94 366.8 369.51 3,307
07/31/2018 370.86 372.5 370.48 370.48 3,460
07/30/2018 376.49 376.49 361.39 365.02 5,380
07/27/2018 381.16 382.95 377.1 377.33 5,033
07/26/2018 378.62 381 378.62 381 1,756
07/25/2018 381.93 381.93 379 380.04 3,699
07/24/2018 383.55 383.55 381.13 381.13 4,339
07/23/2018 385.37 385.37 381.07 382.6 4,006
07/20/2018 384.87 385 382.425 385 3,668
07/19/2018 378.5 385 378.5 384.09 6,709
*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?

Smart Portfolio