ALX Historical Prices | Alexander's, Inc. Common Stock Stock

Dow

1.35% Nasdaq

1.12%

Alexander's Inc. (ALX)

-NYSE

297.41 Jun 19, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	300.98	303.00	297.41	297.41	1,800	297.41
Jun 18, 2013	303.78	305.60	300.23	304.00	2,400	304.00
Jun 17, 2013	303.62	308.13	302.55	305.00	3,600	305.00
Jun 14, 2013	300.96	304.80	300.96	303.38	2,000	303.38
Jun 13, 2013	304.69	308.30	302.30	304.21	6,300	304.21
Jun 12, 2013	303.01	304.11	299.33	301.40	2,600	301.40
Jun 11, 2013	304.47	305.37	298.19	301.72	2,000	301.72
Jun 10, 2013	302.36	307.99	302.36	303.82	2,700	303.82
Jun 7, 2013	302.02	302.02	300.74	300.74	800	300.74
Jun 6, 2013	298.00	300.02	297.39	300.02	2,000	300.02
Jun 5, 2013	298.24	304.45	292.76	296.68	4,100	296.68
Jun 4, 2013	301.13	301.79	297.10	299.74	3,300	299.74
Jun 3, 2013	304.01	305.75	299.37	302.86	8,000	302.86
May 31, 2013	307.83	307.83	302.25	304.39	21,300	304.39
May 30, 2013	307.21	315.99	307.21	311.90	3,200	311.90
May 29, 2013	313.58	313.58	305.72	305.72	2,000	305.72
May 28, 2013	313.97	317.48	309.35	311.00	8,200	311.00
May 24, 2013	306.42	309.80	306.00	307.99	4,100	307.99
May 23, 2013	312.77	313.98	305.05	306.47	2,400	306.47
May 22, 2013	318.99	321.27	313.32	315.26	2,900	315.26
May 21, 2013	318.69	320.13	317.44	319.79	1,100	319.79
May 20, 2013	315.85	321.53	315.85	317.00	3,100	317.00
May 17, 2013	314.82	318.01	314.82	317.01	4,300	317.01
May 16, 2013	307.00	315.00	306.95	313.77	9,700	313.77
May 15, 2013	308.02	308.29	308.00	308.18	1,200	308.18
May 14, 2013	306.53	310.00	306.10	308.02	5,200	308.02
May 13, 2013	302.68	309.40	302.68	307.30	6,500	307.30
May 10, 2013	300.50	302.10	300.16	302.10	2,000	302.10
May 9, 2013	304.41	304.41	297.07	299.03	8,400	299.03
May 9, 2013	2.75 Dividend
May 8, 2013	304.23	306.50	304.23	306.50	1,400	303.75
May 7, 2013	305.25	307.15	303.33	304.54	4,800	301.81
May 6, 2013	307.47	307.47	307.47	307.47	0	304.71
May 3, 2013	303.78	307.50	303.78	307.47	2,700	304.71
May 2, 2013	299.52	303.16	299.06	301.89	3,900	299.18
May 1, 2013	307.00	307.00	297.06	297.06	7,300	294.39
Apr 30, 2013	309.60	309.60	307.99	307.99	1,700	305.23
Apr 29, 2013	310.98	312.53	307.00	307.41	3,100	304.65
Apr 26, 2013	308.12	308.64	307.00	308.20	16,000	305.43
Apr 25, 2013	311.20	312.00	307.49	308.00	2,400	305.24
Apr 24, 2013	307.00	311.73	306.00	308.08	9,200	305.32
Apr 23, 2013	293.83	307.01	293.83	304.32	5,500	301.59
Apr 22, 2013	289.98	294.96	289.98	291.17	1,700	288.56
Apr 19, 2013	289.73	289.73	287.96	288.00	2,400	285.42
Apr 18, 2013	289.01	291.98	283.00	286.71	4,100	284.14
Apr 17, 2013	306.00	306.00	279.76	289.01	15,300	286.42
Apr 16, 2013	294.25	306.33	294.25	304.25	2,000	301.52
Apr 15, 2013	317.00	317.23	303.97	304.32	5,300	301.59
Apr 12, 2013	318.20	319.00	316.38	316.38	7,400	313.54
Apr 11, 2013	321.00	321.51	319.40	319.90	3,400	317.03
Apr 10, 2013	318.98	321.43	318.50	318.75	7,200	315.89
Apr 9, 2013	323.13	323.13	320.03	320.86	2,500	317.98
Apr 8, 2013	322.00	322.97	320.51	321.41	2,300	318.53
Apr 5, 2013	322.35	326.49	322.35	323.95	4,800	321.04
Apr 4, 2013	325.01	328.71	324.03	326.22	3,800	323.29
Apr 3, 2013	328.00	328.01	325.40	326.31	2,700	323.38
Apr 2, 2013	329.90	329.90	324.88	327.96	1,500	325.02
Apr 1, 2013	328.31	330.55	325.50	328.53	6,800	325.58
Mar 28, 2013	329.31	332.77	329.31	329.69	2,700	326.73
Mar 27, 2013	331.28	331.89	326.77	328.73	2,800	325.78
Mar 26, 2013	332.45	334.94	331.00	331.89	2,400	328.91
Mar 25, 2013	332.62	332.75	327.71	330.46	2,800	327.50
Mar 22, 2013	330.00	331.66	327.66	330.59	2,000	327.62
Mar 21, 2013	327.99	330.00	327.15	327.36	3,400	324.42
Mar 20, 2013	334.18	334.18	329.70	331.00	5,200	328.03
Mar 19, 2013	331.00	332.00	327.63	331.55	1,600	328.58
Mar 18, 2013	330.48	331.97	329.60	331.97	2,700	328.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alexander's Inc. (ALX)