NYSE:ALX | Historical Stock Price | ALEXANDERS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.26$7.58$25.47$85.57$287.49$965.921973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$330.80$502.236,000——
2012-12-28$330.35$501.553,400——
2012-12-27$329.90$500.864,800——
2012-12-26$331.99$504.047,000——
2012-12-24$333.50$506.331,700——
2012-12-21$333.99$507.0728,000——
2012-12-20$458.24$510.493,900——
2012-12-19$456.72$508.803,700——
2012-12-18$450.79$502.198,000——
2012-12-17$441.11$491.414,700——
2012-12-14$436.25$485.993,000——
2012-12-13$437.50$487.395,100——
2012-12-12$448.67$499.835,700——
2012-12-11$453.82$505.578,500——
2012-12-10$457.18$509.313,200——
2012-12-07$451.69$503.199,000——
2012-12-06$458.00$510.226,900——
2012-12-05$461.26$513.854,700——
2012-12-04$460.11$512.579,400——
2012-12-03$457.00$509.1118,200——
2012-11-30$443.00$493.518,800——
2012-11-29$436.12$485.8511,500——
2012-11-28$430.00$479.0317,700——
2012-11-27$428.00$476.806,900——
2012-11-26$421.45$469.5118,600——
2012-11-23$422.54$470.722,500——
2012-11-21$426.50$475.133,800——
2012-11-20$431.07$480.227,700——
2012-11-19$432.00$481.269,400——
2012-11-16$419.54$467.386,900——
2012-11-15$426.02$474.602,400——
2012-11-14$429.00$477.923,200——
2012-11-13$437.80$487.721,200——
2012-11-12$437.00$486.83400——
2012-11-09$436.81$486.622,100——
2012-11-08$434.80$484.382,400——
2012-11-07$436.00$485.713,900——
2012-11-06$439.99$490.161,300——
2012-11-05$437.61$483.331,200——
2012-11-02$436.41$482.002,800——
2012-11-01$441.24$487.343,200——
2012-10-31$443.96$490.341,300——
2012-10-26$442.62$488.861,000——
2012-10-25$443.46$489.791,000——
2012-10-24$451.90$499.115,600——
2012-10-23$432.75$477.961,000——
2012-10-22$436.73$482.369,000——
2012-10-19$419.62$463.463,800——
2012-10-18$421.19$465.194,200——
2012-10-17$420.00$463.881,500——
2012-10-16$421.40$465.431,600——
2012-10-15$422.50$466.641,600——
2012-10-12$417.02$460.591,000——
2012-10-11$415.76$459.201,200——
2012-10-10$417.68$461.321,000——
2012-10-09$417.31$460.91800——
2012-10-08$419.52$463.35700——
2012-10-05$422.27$466.39800——
2012-10-04$421.85$465.921,700——
2012-10-03$419.28$463.093,600——
2012-10-02$426.99$471.601,800——
2012-10-01$424.79$469.172,700——
2012-09-28$427.49$472.153,300——
2012-09-27$432.92$478.151,400——
2012-09-26$432.11$477.262,900——
2012-09-25$441.61$487.754,400——
2012-09-24$443.41$489.743,500——
2012-09-21$440.63$486.6711,800——
2012-09-20$435.65$481.172,500——
2012-09-19$442.40$488.623,700——
2012-09-18$446.43$493.071,800——
2012-09-17$445.01$491.502,600——
2012-09-14$446.51$493.165,700——
2012-09-13$444.83$491.305,200——
2012-09-12$443.71$490.073,300——
2012-09-11$448.09$494.911,300——
2012-09-10$447.70$494.471,500——
2012-09-07$449.87$496.871,500——
2012-09-06$449.89$496.895,800——
2012-09-05$449.00$495.912,300——
2012-09-04$449.79$496.781,000——
2012-08-31$449.64$496.623,400——
2012-08-30$449.64$496.62500——
2012-08-29$453.37$500.74800——
2012-08-28$453.72$501.122,200——
2012-08-27$454.03$501.471,200——
2012-08-24$452.62$499.912,200——
2012-08-23$452.03$499.263,400——
2012-08-22$455.74$503.35900——
2012-08-21$458.07$505.93800——
2012-08-20$457.77$505.601,200——
2012-08-17$457.88$505.722,900——
2012-08-16$458.06$505.921,000——
2012-08-15$455.00$502.542,100——
2012-08-14$453.14$500.48900——
2012-08-13$457.57$505.38900——
2012-08-10$456.63$504.341,400——
2012-08-09$445.50$492.04600——
2012-08-08$445.00$491.492,100——
2012-08-07$449.55$496.524,500——
2012-08-06$446.75$489.283,300——
2012-08-03$438.24$479.9610,600——
2012-08-02$422.86$463.122,100——
2012-08-01$423.38$463.695,900——
2012-07-31$427.27$467.951,100——
2012-07-30$430.06$471.001,600——
2012-07-27$434.64$476.022,100——
2012-07-26$425.55$466.071,400——
2012-07-25$423.12$463.401,700——
2012-07-24$423.07$463.351,900——
2012-07-23$427.27$467.951,300——
2012-07-20$434.45$475.812,600——
2012-07-19$439.03$480.832,100——
2012-07-18$440.62$482.572,000——
2012-07-17$439.78$481.653,500——
2012-07-16$435.96$477.47500——
2012-07-13$437.91$479.602,100——
2012-07-12$426.83$467.474,500——
2012-07-11$429.34$470.224,800——
2012-07-10$432.14$473.282,600——
2012-07-09$434.47$475.832,100——
2012-07-06$438.65$480.411,800——
2012-07-05$440.50$482.441,700——
2012-07-03$443.65$485.893,200——
2012-07-02$441.73$483.792,700——
2012-06-29$431.11$472.156,300——
2012-06-28$417.54$457.291,400——
2012-06-27$419.64$459.591,200——
2012-06-26$414.31$453.75600——
2012-06-25$411.78$450.981,000——
2012-06-22$415.53$455.0912,000——
2012-06-21$420.90$460.972,800——
2012-06-20$421.29$461.405,000——
2012-06-19$415.75$455.333,400——
2012-06-18$409.74$448.755,100——
2012-06-15$409.69$448.708,900——
2012-06-14$410.00$449.033,700——
2012-06-13$407.54$446.342,100——
2012-06-12$409.02$447.962,300——
2012-06-11$406.00$444.6516,600——
2012-06-08$404.87$443.42900——
2012-06-07$401.00$439.187,300——
2012-06-06$398.40$436.3310,200——
2012-06-05$390.21$427.364,400——
2012-06-04$386.78$423.602,100——
2012-06-01$383.15$419.632,400——
2012-05-31$391.14$428.386,500——
2012-05-30$390.00$427.137,400——
2012-05-29$395.05$432.661,700——
2012-05-25$391.06$428.297,800——
2012-05-24$391.00$428.231,000——
2012-05-23$388.41$425.392,100——
2012-05-22$388.78$425.791,300——
2012-05-21$390.00$427.131,500——
2012-05-18$384.00$420.567,200——
2012-05-17$388.77$425.784,400——
2012-05-16$393.00$430.422,100——
2012-05-15$390.51$427.692,200——
2012-05-14$392.00$429.322,700——
2012-05-11$393.59$431.062,900——
2012-05-10$394.35$431.891,700——
2012-05-09$397.06$430.761,200——
2012-05-08$392.68$426.004,200——
2012-05-07$391.89$425.153,800——
2012-05-04$389.33$422.375,000——
2012-05-03$387.51$420.402,600——
2012-05-02$390.96$424.142,400——
2012-05-01$389.41$422.468,400——
2012-04-30$389.63$422.705,600——
2012-04-27$383.18$415.7018,300——
2012-04-26$379.39$411.5922,000——
2012-04-25$377.26$409.284,500——
2012-04-24$375.79$407.689,800——
2012-04-23$374.42$406.194,500——
2012-04-20$381.49$413.868,600——
2012-04-19$375.80$407.693,000——
2012-04-18$375.59$407.462,000——
2012-04-17$377.43$409.467,000——
2012-04-16$371.52$403.054,800——
2012-04-13$361.00$391.642,100——
2012-04-12$365.96$397.025,000——
2012-04-11$367.02$398.173,500——
2012-04-10$364.80$395.769,600——
2012-04-09$371.69$403.239,300——
2012-04-05$379.94$412.181,500——
2012-04-04$388.77$421.765,000——
2012-04-03$395.34$428.89800——
2012-04-02$399.79$433.723,000——
2012-03-30$393.88$427.311,300——
2012-03-29$393.35$426.731,200——
2012-03-28$395.21$428.752,400——
2012-03-27$399.97$433.91800——
2012-03-26$399.89$433.838,300——
2012-03-23$396.51$430.163,100——
2012-03-22$393.44$426.831,200——
2012-03-21$399.95$433.892,200——
2012-03-20$395.51$429.073,400——
2012-03-19$397.55$431.293,500——
2012-03-16$398.15$431.946,300——
2012-03-15$395.15$428.681,500——
2012-03-14$394.69$428.181,200——
2012-03-13$399.50$433.403,800——
2012-03-12$389.50$422.551,200——
2012-03-09$390.84$424.012,400——
2012-03-08$386.00$418.763,400——
2012-03-07$379.87$412.113,800——
2012-03-06$372.98$404.634,700——
2012-03-05$373.82$405.543,400——
2012-03-02$371.85$403.415,200——
2012-03-01$378.79$410.942,900——
2012-02-29$379.45$411.654,800——
2012-02-28$392.38$425.682,600——
2012-02-27$399.54$433.451,300——
2012-02-24$400.15$434.111,200——
2012-02-23$403.50$437.746,800——
2012-02-22$395.08$428.614,100——
2012-02-21$399.99$433.931,500——
2012-02-17$401.00$435.032,300——
2012-02-16$399.99$433.935,900——
2012-02-15$399.91$433.853,200——
2012-02-14$403.73$437.992,300——
2012-02-13$407.03$441.571,100——
2012-02-10$398.22$432.015,800——
2012-02-09$405.53$439.941,500——
2012-02-08$407.02$441.561,500——
2012-02-07$408.83$443.524,800——
2012-02-06$405.37$439.775,700——
2012-02-03$411.97$446.933,600——
2012-02-02$399.24$433.123,500——
2012-02-01$400.00$433.955,100——
2012-01-31$388.00$420.934,900——
2012-01-30$386.03$418.792,100——
2012-01-27$392.65$425.973,800——
2012-01-26$384.51$417.143,200——
2012-01-25$382.00$410.352,400——
2012-01-24$374.00$401.764,700——
2012-01-23$375.06$402.891,300——
2012-01-20$373.51$401.234,200——
2012-01-19$365.61$392.742,700——
2012-01-18$368.48$395.832,400——
2012-01-17$365.99$393.155,300——
2012-01-13$364.08$391.103,600——
2012-01-12$369.00$396.383,100——
2012-01-11$363.84$390.841,600——
2012-01-10$362.70$389.624,300——
2012-01-09$350.60$376.6210,100——
2012-01-06$355.96$382.385,200——
2012-01-05$364.47$391.522,100——
2012-01-04$363.06$390.006,300——
2012-01-03$372.06$399.677,000——