Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	ALX	205.46	210.53	205.46	210.53	2.94	9,084	268	209.68	210.98
2024-04-18	Z	ALX	205.00	206.75	205.00	205.46	-2.93	7,743	452	204.56	205.84
2024-04-17	Z	ALX	210.00	210.00	207.64	207.93	-1.07	4,212	339	187.48	235.55
2024-04-16	Z	ALX	214.00	214.00	208.2427	208.71	-4.46	6,137	413	208.62	265.75
2024-04-15	Z	ALX	210.47	212.98	210.47	212.98	-3.65	5,049	369	212.53	269.20
2024-04-12	Z	ALX	221.34	221.34	215.27	216.63	-6.81	11,724	573	215.70	217.01
2024-04-11	Z	ALX	219.43	224.50	218.50	223.30	5.62	5,814	330	197.41	269.20
2024-04-10	Z	ALX	221.48	221.48	216.00	218.88	-2.86	15,214	785	196.62	247.65
2024-04-09	Z	ALX	220.84	223.9999	218.945	221.36	2.38	8,683	593	197.53	239.89
2024-04-08	Z	ALX	217.01	219.21	215.7211	219.21	0.7211	7,223	521	218.63	219.95
2024-04-05	Z	ALX	215.11	215.50	213.25	215.00	-0.965	19,511	791	214.34	269.20
2024-04-04	Z	ALX	217.80	217.97	213.90	215.99	-1.05	7,523	435	215.55	269.20
2024-04-03	Z	ALX	211.99	216.3499	211.99	215.86	2.32	7,435	352	192.96	269.20
2024-04-02	Z	ALX	215.99	215.99	209.89	211.68	-6.544	6,732	340	210.99	269.20
2024-04-01	Z	ALX	218.74	220.03	215.55	216.51	-1.59	11,582	536	215.59	241.08
2024-03-29	Z	ALX	217.29	217.75	214.07	217.14	1.325	0	0	216.54	217.85
2024-03-28	Z	ALX	217.29	217.75	214.07	217.14	1.325	7,449	238	216.54	217.85
2024-03-27	Z	ALX	212.38	215.91	212.38	215.91	4.49	6,201	267	214.94	216.25
2024-03-26	Z	ALX	211.56	214.6382	208.26	208.26	-1.54	5,833	380	204.86	233.00
2024-03-25	Z	ALX	213.87	213.87	209.80	209.80	-0.83	3,560	259	209.37	237.07
2024-03-22	Z	ALX	218.78	219.5699	213.87	213.87	-3.89	6,804	255	213.13	239.81
2024-03-21	Z	ALX	215.20	218.65	215.20	217.80	3.34	7,160	329	217.38	218.70
2024-03-20	Z	ALX	215.09	215.93	215.09	215.31	-0.88	3,453	200	215.19	216.50
2024-03-19	Z	ALX	208.44	215.40	208.44	212.31	3.24	6,530	332	204.86	242.26
2024-03-18	Z	ALX	205.67	208.19	205.67	208.19	2.40	5,526	389	178.33	210.00
2024-03-15	Z	ALX	206.56	207.08	204.981	205.23	-3.679	23,256	426	182.32	205.87
2024-03-14	Z	ALX	210.15	210.54	207.95	208.66	0.39	6,998	318	207.66	208.95
2024-03-13	Z	ALX	214.15	214.15	208.49	210.15	-5.80	11,014	618	189.75	233.54
2024-03-12	Z	ALX	216.38	216.79	214.55	214.87	-0.5331	6,548	374	204.86	239.89
2024-03-11	Z	ALX	217.43	217.43	215.99	215.99	-1.62	6,160	398	204.86	233.54
2024-03-08	Z	ALX	215.84	217.76	214.72	216.34	-0.08	6,386	357	204.86	233.54
2024-03-07	Z	ALX	215.00	215.00	213.87	214.80	-3.00	5,714	343	187.48	239.89
2024-03-06	Z	ALX	218.87	218.87	213.34	216.87	-3.025	8,295	472	188.95	239.89
2024-03-05	Z	ALX	218.09	218.10	216.72	216.72	-0.40	4,519	239	187.48	239.89
2024-03-04	Z	ALX	219.51	220.00	217.03	217.75	-1.43	6,718	418	210.00	233.54
2024-03-01	Z	ALX	218.95	220.70	218.95	220.70	-0.35	5,068	231	192.05	239.89
2024-02-29	Z	ALX	220.00	221.05	217.81	221.05	3.19	11,929	305	194.91	239.79
2024-02-28	Z	ALX	215.62	218.57	215.49	217.81	3.555	13,906	801	200.00	233.54
2024-02-27	Z	ALX	215.33	215.33	214.62	214.88	0.94	8,296	594	85.85	240.98
2024-02-26	Z	ALX	214.17	214.35	210.02	213.68	-2.70	11,177	683	86.41	244.23
2024-02-23	Z	ALX	216.96	216.96	215.12	216.00	-1.84	5,514	616	217.00	233.54
2024-02-22	Z	ALX	216.05	219.03	213.0051	216.96	0.86	8,585	511	194.70	233.54
2024-02-21	Z	ALX	221.31	221.31	216.45	216.45	-4.16	7,754	401	214.00	237.61
2024-02-20	Z	ALX	221.95	221.95	219.49	220.96	-3.58	7,407	598	217.71	233.54
2024-02-19	Z	ALX	224.27	227.11	223.21	224.26	-1.3394	0	0	164.61	361.82
2024-02-16	Z	ALX	224.27	227.11	223.21	224.26	-1.3394	11,085	761	164.61	361.82
2024-02-15	Z	ALX	223.55	232.54	223.55	232.54	10.01	17,625	925	217.71	368.41
2024-02-14	Z	ALX	219.42	222.5399	219.42	220.32	4.4299	8,270	467	87.77	351.07
2024-02-13	Z	ALX	218.90	223.1613	217.37	217.37	0.9513	10,312	537	194.70	217.37
2024-02-12	Z	ALX	225.99	230.00	220.70	222.21	-1.52	12,596	681	218.20	233.54
2024-02-09	Z	ALX	217.75	223.40	215.98	222.22	6.58	10,314	810	194.70	221.70
2024-02-08	Z	ALX	214.01	218.07	214.01	216.82	1.77	6,971	315	120.92	233.54
2024-02-07	Z	ALX	218.80	218.80	212.53	214.58	-3.86	17,576	558	194.70	233.54
2024-02-06	Z	ALX	214.45	216.39	214.45	216.39	2.045	4,964	252	194.70	345.84
2024-02-05	Z	ALX	215.88	217.50	212.75	213.99	-3.688	11,614	499	215.00	233.54
2024-02-02	Z	ALX	221.21	221.21	218.07	219.00	-5.69	5,696	395	180.00	350.40
2024-02-01	Z	ALX	220.00	223.76	218.23	223.76	0.21	9,484	508	194.70	233.54
2024-01-31	Z	ALX	222.51	222.51	219.79	219.79	-2.7105	8,402	359	88.94	233.54
2024-01-30	Z	ALX	227.00	227.00	222.51	222.51	-4.28	9,319	471	89.41	357.61
2024-01-29	Z	ALX	227.64	230.00	224.32	226.90	-3.80	11,858	550	224.36	366.40
2024-01-26	Z	ALX	229.99	230.00	229.75	229.80	-0.88	3,612	269	217.11	251.83
2024-01-25	Z	ALX	231.23	231.23	226.2169	229.20	-0.74	10,729	424	228.00	251.83
2024-01-24	Z	ALX	230.00	232.93	228.50	229.06	0.89	6,415	302	144.04	251.83
2024-01-23	Z	ALX	227.61	235.8499	223.52	227.61	3.64	10,668	513	211.88	235.00
2024-01-22	Z	ALX	224.80	230.48	224.80	225.32	3.18	5,894	383	194.70	234.00