Alexanders Inc (ALX) stock
ALXNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 18/3055% below fair value
$251.62+2.56 (+1.03%)
Close on Oct 30, 2026Market cap $1.29BP/E 7.6Yield 7.15%
Price history
Alexanders share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$251.62
+1.03% on the day
52-week range
$201.28 – $289.43
-13.1% from the high
Change over 52 weeks
+15.1%
From $218.54 on Oct 30, 2025
Average volume
39,078
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $249.09 | $254.50 | $246.55 | $251.62 | +1.30% | 311,138 |
| Oct 19, 2026 | $232.21 | $248.86 | $232.21 | $248.39 | +6.30% | 244,866 |
| Oct 12, 2026 | $241.59 | $244.65 | $232.00 | $233.66 | -3.04% | 175,620 |
| Oct 5, 2026 | $244.22 | $247.53 | $238.63 | $240.99 | -1.18% | 272,326 |
| Sep 28, 2026 | $247.65 | $253.02 | $240.17 | $243.86 | -1.32% | 150,746 |
| Sep 21, 2026 | $248.00 | $250.34 | $243.27 | $247.12 | -0.01% | 206,190 |
| Sep 14, 2026 | $249.60 | $251.83 | $242.30 | $247.15 | -0.81% | 246,011 |
| Sep 8, 2026 | $260.85 | $264.20 | $245.71 | $249.18 | -5.05% | 175,626 |
| Aug 31, 2026 | $270.00 | $272.98 | $260.01 | $262.42 | -2.88% | 199,106 |
| Aug 24, 2026 | $265.00 | $276.97 | $264.11 | $270.19 | +1.95% | 189,792 |
| Aug 17, 2026 | $265.43 | $275.00 | $259.98 | $265.03 | -1.75% | 151,616 |
| Aug 10, 2026 | $270.97 | $276.10 | $265.00 | $269.75 | -2.58% | 146,537 |
| Aug 3, 2026 | $270.14 | $280.27 | $259.00 | $276.89 | +8.58% | 245,600 |
| Jul 27, 2026 | $274.00 | $275.00 | $252.54 | $255.00 | -6.91% | 143,503 |
| Jul 20, 2026 | $283.58 | $286.75 | $270.89 | $273.94 | -2.73% | 141,337 |
| Jul 13, 2026 | $275.26 | $289.43 | $273.77 | $281.63 | +2.65% | 138,232 |
| Jul 6, 2026 | $274.57 | $278.64 | $266.91 | $274.36 | -0.23% | 154,969 |
| Jun 29, 2026 | $274.86 | $281.56 | $266.01 | $275.00 | +0.05% | 121,150 |
| Jun 22, 2026 | $259.26 | $278.03 | $259.26 | $274.86 | +5.97% | 195,638 |
| Jun 15, 2026 | $261.88 | $267.78 | $251.85 | $259.37 | -1.23% | 153,417 |
| Jun 8, 2026 | $261.00 | $271.02 | $258.00 | $262.60 | +1.55% | 236,765 |
| Jun 1, 2026 | $244.08 | $260.00 | $243.02 | $258.59 | +5.07% | 137,489 |
| May 26, 2026 | $247.27 | $253.00 | $245.00 | $246.11 | -0.04% | 99,681 |
| May 18, 2026 | $231.78 | $251.75 | $227.11 | $246.22 | +7.11% | 257,565 |
| May 11, 2026 | $242.98 | $247.28 | $225.50 | $229.88 | -6.55% | 193,225 |
| May 4, 2026 | $240.50 | $258.18 | $235.50 | $246.00 | +0.68% | 296,075 |
| Apr 27, 2026 | $241.66 | $254.02 | $239.50 | $244.34 | +0.30% | 173,829 |
| Apr 20, 2026 | $252.20 | $253.80 | $242.25 | $243.60 | -3.39% | 176,174 |
| Apr 13, 2026 | $245.89 | $252.90 | $239.50 | $252.15 | +1.92% | 211,154 |
| Apr 6, 2026 | $229.61 | $249.63 | $225.35 | $247.40 | +7.23% | 211,037 |
| Mar 30, 2026 | $238.96 | $242.00 | $225.34 | $230.72 | -2.28% | 219,014 |
| Mar 23, 2026 | $243.11 | $246.57 | $234.48 | $236.10 | -1.37% | 207,616 |
| Mar 16, 2026 | $245.30 | $248.61 | $236.42 | $239.39 | -1.23% | 346,280 |
| Mar 9, 2026 | $238.50 | $251.00 | $232.01 | $242.37 | +4.42% | 380,874 |
| Mar 2, 2026 | $230.99 | $241.01 | $228.20 | $232.12 | -1.07% | 358,533 |
| Feb 23, 2026 | $239.90 | $248.20 | $234.54 | $234.62 | -2.94% | 523,546 |
| Feb 17, 2026 | $232.32 | $242.56 | $225.30 | $241.72 | +3.36% | 313,797 |
| Feb 9, 2026 | $250.00 | $252.98 | $210.58 | $233.87 | -8.31% | 865,536 |
| Feb 2, 2026 | $245.10 | $259.23 | $243.00 | $255.07 | +4.15% | 505,648 |
| Jan 26, 2026 | $243.87 | $245.75 | $233.50 | $244.90 | +0.77% | 456,924 |
| Jan 20, 2026 | $240.56 | $250.61 | $236.33 | $243.04 | +0.92% | 485,594 |
| Jan 12, 2026 | $226.42 | $241.78 | $224.33 | $240.83 | +5.28% | 469,628 |
| Jan 5, 2026 | $219.00 | $234.98 | $216.00 | $228.75 | +4.52% | 333,480 |
| Dec 29, 2025 | $217.25 | $221.99 | $214.65 | $218.86 | +0.32% | 166,437 |
| Dec 22, 2025 | $216.80 | $219.64 | $213.00 | $218.16 | +0.77% | 254,618 |
| Dec 15, 2025 | $218.55 | $221.71 | $214.80 | $216.50 | -0.81% | 502,712 |
| Dec 8, 2025 | $212.69 | $219.61 | $210.56 | $218.26 | +3.04% | 219,282 |
| Dec 1, 2025 | $210.70 | $217.48 | $207.00 | $211.82 | -0.05% | 222,126 |
| Nov 24, 2025 | $207.55 | $214.70 | $207.55 | $211.93 | +2.11% | 124,106 |
| Nov 17, 2025 | $216.81 | $216.81 | $201.28 | $207.55 | -4.14% | 301,274 |
| Nov 10, 2025 | $228.14 | $228.42 | $215.27 | $216.52 | -6.57% | 171,673 |
| Nov 3, 2025 | $219.27 | $240.00 | $213.44 | $231.75 | +4.90% | 440,910 |
| Oct 27, 2025 | $235.95 | $238.16 | $214.98 | $220.93 | -5.80% | 300,334 |
| Oct 20, 2025 | $238.09 | $238.63 | $228.45 | $234.54 | -0.56% | 354,345 |
| Oct 13, 2025 | $231.95 | $240.84 | $228.05 | $235.87 | +3.05% | 421,362 |
| Oct 6, 2025 | $244.38 | $245.80 | $228.41 | $228.88 | -5.98% | 459,039 |
| Sep 29, 2025 | $234.90 | $245.15 | $230.65 | $243.45 | +3.45% | 397,258 |
| Sep 22, 2025 | $231.47 | $241.86 | $230.26 | $235.32 | +1.30% | 405,799 |
| Sep 15, 2025 | $244.70 | $246.81 | $231.15 | $232.30 | -4.87% | 427,105 |
| Sep 8, 2025 | $235.20 | $247.42 | $232.45 | $244.19 | +4.15% | 247,147 |
| Sep 2, 2025 | $229.24 | $236.20 | $226.28 | $234.46 | +1.79% | 180,567 |
| Aug 25, 2025 | $229.21 | $236.57 | $226.89 | $230.34 | +0.23% | 221,932 |
| Aug 18, 2025 | $219.09 | $230.34 | $218.75 | $229.81 | +5.08% | 148,028 |
| Aug 11, 2025 | $218.98 | $226.54 | $210.99 | $218.70 | -1.84% | 271,927 |
| Aug 4, 2025 | $244.48 | $247.16 | $211.74 | $222.79 | -9.16% | 377,264 |
| Jul 28, 2025 | $258.98 | $259.86 | $245.25 | $245.25 | -5.23% | 246,633 |
| Jul 21, 2025 | $244.09 | $260.84 | $243.00 | $258.78 | +6.73% | 211,196 |
| Jul 14, 2025 | $235.10 | $244.82 | $235.04 | $242.47 | +3.48% | 223,984 |
| Jul 7, 2025 | $232.75 | $235.85 | $228.62 | $234.31 | +0.77% | 391,554 |
| Jun 30, 2025 | $226.18 | $233.99 | $222.50 | $232.52 | +3.50% | 235,215 |
| Jun 23, 2025 | $225.75 | $231.94 | $215.83 | $224.65 | -0.44% | 536,432 |
| Jun 16, 2025 | $226.00 | $230.06 | $223.62 | $225.64 | +0.28% | 294,937 |
| Jun 9, 2025 | $229.52 | $234.07 | $218.81 | $225.00 | -1.86% | 421,931 |
| Jun 2, 2025 | $225.00 | $232.24 | $222.00 | $229.26 | +1.81% | 196,535 |
| May 26, 2025 | $215.01 | $225.28 | $211.05 | $225.19 | +5.24% | 185,692 |
| May 19, 2025 | $220.00 | $221.96 | $211.05 | $213.97 | -3.69% | 138,191 |
| May 12, 2025 | $214.99 | $224.67 | $211.81 | $222.17 | +4.01% | 155,530 |
| May 5, 2025 | $214.70 | $214.80 | $206.00 | $213.60 | -0.56% | 85,297 |
| Apr 28, 2025 | $207.65 | $214.81 | $203.40 | $214.81 | +7.08% | 72,022 |
| Apr 21, 2025 | $201.00 | $218.26 | $197.04 | $200.61 | -0.61% | 37,867 |
| Apr 14, 2025 | $202.57 | $205.10 | $196.74 | $201.85 | -0.73% | 50,076 |
| Apr 7, 2025 | $197.21 | $207.00 | $189.05 | $203.34 | +0.86% | 88,552 |
| Mar 31, 2025 | $211.00 | $213.15 | $192.11 | $201.61 | -4.49% | 117,622 |
| Mar 24, 2025 | $214.36 | $214.36 | $207.89 | $211.08 | -0.52% | 66,761 |
| Mar 17, 2025 | $211.70 | $220.20 | $208.97 | $212.18 | -0.08% | 56,666 |
| Mar 10, 2025 | $216.90 | $220.85 | $206.71 | $212.36 | -2.32% | 126,177 |
| Mar 3, 2025 | $215.00 | $217.90 | $208.01 | $217.40 | +1.43% | 67,436 |
| Feb 24, 2025 | $202.77 | $216.50 | $202.77 | $214.34 | +5.70% | 102,145 |
| Feb 18, 2025 | $199.65 | $207.07 | $196.49 | $202.78 | -0.99% | 62,526 |
| Feb 10, 2025 | $194.98 | $207.63 | $189.48 | $204.81 | +3.40% | 84,099 |
| Feb 3, 2025 | $186.45 | $198.43 | $186.45 | $198.07 | +4.27% | 68,841 |
| Jan 27, 2025 | $192.40 | $196.44 | $185.75 | $189.95 | -1.13% | 53,465 |
| Jan 21, 2025 | $194.00 | $196.39 | $189.40 | $192.12 | +0.03% | 27,337 |
| Jan 13, 2025 | $184.96 | $196.00 | $184.76 | $192.06 | +2.77% | 48,504 |
| Jan 6, 2025 | $198.45 | $199.81 | $185.00 | $186.88 | -6.31% | 60,933 |
| Dec 30, 2024 | $197.54 | $201.57 | $196.00 | $199.46 | +0.65% | 72,062 |
| Dec 23, 2024 | $202.39 | $207.90 | $197.00 | $198.18 | -2.32% | 43,448 |
| Dec 16, 2024 | $212.77 | $216.90 | $198.70 | $202.89 | -4.64% | 71,606 |
| Dec 9, 2024 | $219.40 | $219.40 | $209.70 | $212.77 | -3.02% | 110,819 |
| Dec 2, 2024 | $222.81 | $229.35 | $217.45 | $219.40 | -1.88% | 63,750 |
| Nov 25, 2024 | $225.00 | $229.30 | $218.49 | $223.61 | +0.68% | 31,356 |
| Nov 18, 2024 | $216.00 | $226.08 | $215.58 | $222.09 | +2.27% | 39,008 |
| Nov 11, 2024 | $230.00 | $233.77 | $215.27 | $217.15 | -5.66% | 42,860 |
| Nov 4, 2024 | $232.99 | $242.26 | $218.04 | $230.19 | +1.75% | 96,029 |
| Oct 28, 2024 | $227.71 | $232.10 | $224.68 | $226.24 | +0.41% | 42,157 |
| Oct 21, 2024 | $235.01 | $235.01 | $225.00 | $225.31 | -4.04% | 35,549 |
| Oct 14, 2024 | $227.21 | $238.50 | $227.01 | $234.80 | +2.79% | 65,594 |
| Oct 7, 2024 | $229.20 | $235.78 | $225.10 | $228.42 | -1.00% | 49,240 |
| Sep 30, 2024 | $246.27 | $246.27 | $229.11 | $230.73 | -6.05% | 54,960 |
| Sep 23, 2024 | $245.66 | $251.63 | $237.00 | $245.58 | +0.64% | 82,308 |
| Sep 16, 2024 | $246.10 | $249.03 | $241.55 | $244.01 | -0.22% | 71,528 |
| Sep 9, 2024 | $231.44 | $245.00 | $224.28 | $244.55 | +6.55% | 57,992 |
| Sep 3, 2024 | $229.91 | $234.57 | $220.60 | $229.52 | +0.16% | 27,582 |
| Aug 26, 2024 | $234.75 | $239.40 | $227.00 | $229.16 | -2.14% | 66,163 |
| Aug 19, 2024 | $221.11 | $234.16 | $219.18 | $234.16 | +5.53% | 35,210 |
| Aug 12, 2024 | $216.80 | $223.35 | $211.16 | $221.90 | +1.10% | 45,227 |
| Aug 5, 2024 | $218.03 | $225.67 | $211.00 | $219.49 | -4.36% | 98,087 |
| Jul 29, 2024 | $240.09 | $244.17 | $221.15 | $229.50 | -5.60% | 69,959 |
| Jul 22, 2024 | $236.00 | $244.89 | $233.10 | $243.11 | +2.95% | 121,110 |
| Jul 15, 2024 | $226.55 | $243.21 | $224.17 | $236.14 | +5.13% | 55,404 |
| Jul 8, 2024 | $224.90 | $226.00 | $219.94 | $224.62 | +0.92% | 71,395 |
| Jul 1, 2024 | $224.00 | $227.81 | $215.63 | $222.57 | -1.02% | 42,086 |
| Jun 24, 2024 | $219.00 | $224.86 | $214.18 | $224.86 | +2.51% | 71,089 |
| Jun 17, 2024 | $211.15 | $219.35 | $210.05 | $219.35 | +2.86% | 57,017 |
| Jun 10, 2024 | $210.85 | $217.97 | $208.95 | $213.25 | -0.21% | 56,768 |
| Jun 3, 2024 | $213.72 | $215.94 | $209.43 | $213.69 | +0.70% | 30,413 |
| May 28, 2024 | $214.00 | $214.96 | $207.00 | $212.20 | +1.12% | 39,692 |
| May 20, 2024 | $219.99 | $219.99 | $207.95 | $209.86 | -4.47% | 48,778 |
| May 13, 2024 | $222.69 | $222.69 | $212.72 | $219.67 | -1.56% | 40,813 |
| May 6, 2024 | $223.20 | $237.18 | $220.01 | $223.16 | +4.38% | 75,872 |
| Apr 29, 2024 | $208.30 | $220.29 | $206.00 | $213.80 | +3.33% | 44,564 |
| Apr 22, 2024 | $208.35 | $216.60 | $206.90 | $206.90 | -1.72% | 37,573 |
| Apr 15, 2024 | $218.75 | $218.75 | $205.00 | $210.53 | -2.82% | 32,225 |
| Apr 8, 2024 | $217.01 | $224.50 | $215.27 | $216.63 | +0.76% | 48,671 |
| Apr 1, 2024 | $218.74 | $220.03 | $209.89 | $215.00 | -0.99% | 52,783 |
| Mar 25, 2024 | $213.87 | $217.75 | $208.26 | $217.14 | +1.53% | 23,043 |
| Mar 18, 2024 | $205.67 | $219.57 | $205.67 | $213.87 | +4.21% | 29,473 |
| Mar 11, 2024 | $217.43 | $217.43 | $204.98 | $205.23 | -5.14% | 53,976 |
| Mar 4, 2024 | $219.51 | $220.00 | $213.34 | $216.34 | -1.72% | 31,633 |
| Feb 26, 2024 | $214.17 | $221.28 | $210.02 | $220.13 | +1.91% | 50,376 |
| Feb 20, 2024 | $221.95 | $221.95 | $213.01 | $216.00 | -3.68% | 29,271 |
| Feb 12, 2024 | $225.99 | $232.54 | $217.37 | $224.26 | +0.92% | 59,909 |
| Feb 5, 2024 | $215.88 | $223.40 | $212.53 | $222.22 | +1.47% | 51,439 |
| Jan 29, 2024 | $227.64 | $230.00 | $218.07 | $219.00 | -4.70% | 44,785 |
| Jan 22, 2024 | $224.80 | $235.85 | $223.52 | $229.80 | +3.04% | 37,318 |
| Jan 16, 2024 | $219.98 | $226.16 | $210.01 | $223.03 | +2.07% | 40,195 |
| Jan 8, 2024 | $216.86 | $219.37 | $212.00 | $218.50 | +0.04% | 39,217 |
| Jan 2, 2024 | $212.00 | $220.19 | $212.00 | $218.41 | +2.27% | 39,976 |
| Dec 26, 2023 | $215.22 | $224.60 | $213.57 | $213.57 | -0.13% | 47,835 |
| Dec 18, 2023 | $201.35 | $215.00 | $199.66 | $213.84 | +6.65% | 74,438 |
| Dec 11, 2023 | $189.04 | $201.90 | $187.39 | $200.50 | +6.08% | 102,434 |
| Dec 4, 2023 | $185.64 | $191.95 | $183.54 | $189.00 | +1.93% | 90,011 |
| Nov 27, 2023 | $184.29 | $185.94 | $182.59 | $185.42 | -0.41% | 62,913 |
| Nov 20, 2023 | $191.95 | $192.35 | $183.46 | $186.18 | -3.63% | 46,156 |
| Nov 13, 2023 | $188.70 | $198.83 | $188.11 | $193.19 | +0.85% | 50,737 |
| Nov 6, 2023 | $192.32 | $194.42 | $184.09 | $191.57 | -1.52% | 43,819 |
| Oct 30, 2023 | $194.99 | $198.49 | $181.83 | $194.52 | +8.52% | 85,483 |
| Oct 23, 2023 | $177.49 | $186.12 | $176.22 | $179.25 | +1.55% | 50,727 |
| Oct 16, 2023 | $178.34 | $183.91 | $175.75 | $176.51 | +0.42% | 35,385 |
| Oct 9, 2023 | $170.64 | $188.02 | $170.64 | $175.78 | +1.80% | 53,366 |
| Oct 2, 2023 | $183.07 | $183.07 | $162.50 | $172.67 | -5.25% | 75,588 |
| Sep 25, 2023 | $183.15 | $185.33 | $179.61 | $182.23 | -1.20% | 54,735 |
| Sep 18, 2023 | $198.01 | $200.45 | $184.44 | $184.44 | -6.45% | 41,244 |
| Sep 11, 2023 | $197.28 | $200.22 | $192.79 | $197.16 | -0.06% | 60,246 |
| Sep 5, 2023 | $192.00 | $198.00 | $189.09 | $197.28 | +2.57% | 42,390 |
| Aug 28, 2023 | $186.56 | $195.42 | $186.56 | $192.34 | +2.56% | 83,565 |
| Aug 21, 2023 | $184.07 | $190.00 | $177.18 | $187.54 | +2.50% | 74,859 |
| Aug 14, 2023 | $195.00 | $195.49 | $179.63 | $182.96 | -6.25% | 64,072 |
| Aug 7, 2023 | $189.50 | $197.85 | $189.00 | $195.15 | +2.72% | 84,318 |
| Jul 31, 2023 | $191.10 | $195.26 | $181.00 | $189.98 | -0.05% | 138,844 |
| Jul 24, 2023 | $187.00 | $191.98 | $183.86 | $190.08 | +1.58% | 80,204 |
| Jul 17, 2023 | $183.43 | $192.12 | $179.27 | $187.13 | +3.40% | 64,800 |
| Jul 10, 2023 | $181.50 | $186.00 | $179.30 | $180.98 | -1.11% | 65,258 |
| Jul 3, 2023 | $182.01 | $186.01 | $177.00 | $183.02 | -0.46% | 78,991 |
| Jun 26, 2023 | $176.10 | $192.17 | $176.10 | $183.86 | +3.57% | 87,159 |
| Jun 20, 2023 | $185.06 | $190.51 | $174.03 | $177.52 | -5.13% | 81,987 |
| Jun 12, 2023 | $182.86 | $189.00 | $182.85 | $187.11 | +1.15% | 46,691 |
| Jun 5, 2023 | $176.09 | $191.24 | $173.40 | $184.99 | +5.87% | 90,078 |
| May 30, 2023 | $155.92 | $176.02 | $155.92 | $174.74 | +11.36% | 101,051 |
| May 22, 2023 | $163.06 | $172.44 | $155.60 | $156.92 | -2.79% | 79,076 |
| May 15, 2023 | $168.70 | $169.23 | $160.76 | $161.43 | -4.38% | 80,274 |
| May 8, 2023 | $173.69 | $173.93 | $168.64 | $168.82 | -2.48% | 58,442 |
| May 1, 2023 | $187.76 | $189.18 | $171.50 | $173.12 | -6.96% | 75,451 |
| Apr 24, 2023 | $187.53 | $187.53 | $179.01 | $186.07 | -1.08% | 72,916 |
| Apr 17, 2023 | $189.44 | $192.90 | $184.13 | $188.10 | -3.19% | 48,513 |
| Apr 10, 2023 | $194.98 | $195.93 | $190.78 | $194.29 | -0.50% | 53,260 |
| Apr 3, 2023 | $194.30 | $197.72 | $192.89 | $195.26 | +0.78% | 40,569 |
| Mar 27, 2023 | $190.18 | $194.91 | $186.94 | $193.75 | +1.64% | 41,822 |
| Mar 20, 2023 | $191.86 | $196.99 | $183.49 | $190.63 | +0.40% | 46,778 |
| Mar 13, 2023 | $193.45 | $199.81 | $189.36 | $189.87 | -3.08% | 62,553 |
| Mar 6, 2023 | $204.06 | $207.30 | $194.53 | $195.91 | -4.27% | 73,027 |
| Feb 27, 2023 | $221.44 | $221.44 | $204.65 | $204.65 | -7.36% | 54,144 |
| Feb 21, 2023 | $225.77 | $225.77 | $219.00 | $220.90 | -2.00% | 28,652 |
| Feb 13, 2023 | $229.12 | $231.20 | $222.88 | $225.41 | -0.83% | 22,300 |
| Feb 6, 2023 | $236.04 | $236.04 | $225.78 | $227.29 | -3.98% | 25,237 |
| Jan 30, 2023 | $235.06 | $237.80 | $225.25 | $236.71 | +0.11% | 44,601 |
| Jan 23, 2023 | $232.91 | $242.63 | $232.77 | $236.44 | +2.02% | 58,976 |
| Jan 17, 2023 | $228.85 | $233.47 | $227.99 | $231.75 | +1.02% | 34,768 |
| Jan 9, 2023 | $222.00 | $232.35 | $219.27 | $229.41 | +3.39% | 47,390 |
| Jan 3, 2023 | $222.60 | $225.22 | $219.41 | $221.89 | +0.83% | 35,929 |
| Dec 27, 2022 | $219.00 | $222.00 | $216.08 | $220.06 | +1.20% | 25,677 |
| Dec 19, 2022 | $227.15 | $227.95 | $215.93 | $217.46 | -4.61% | 39,869 |
| Dec 12, 2022 | $236.13 | $242.50 | $222.61 | $227.96 | -2.49% | 71,488 |
| Dec 5, 2022 | $237.10 | $238.65 | $231.16 | $233.79 | -2.72% | 35,806 |
| Nov 28, 2022 | $242.81 | $245.01 | $236.46 | $240.32 | -0.82% | 49,325 |
| Nov 21, 2022 | $243.43 | $245.34 | $242.30 | $242.31 | -0.64% | 19,571 |
| Nov 14, 2022 | $238.24 | $247.35 | $232.89 | $243.87 | +2.27% | 50,976 |
| Nov 7, 2022 | $236.00 | $244.11 | $232.01 | $238.46 | +1.33% | 63,612 |
| Oct 31, 2022 | $232.29 | $241.89 | $230.00 | $235.34 | +2.07% | 63,486 |
| Oct 24, 2022 | $222.35 | $233.24 | $221.12 | $230.57 | +4.49% | 38,062 |
| Oct 17, 2022 | $206.06 | $220.66 | $206.06 | $220.66 | +8.56% | 55,356 |
| Oct 10, 2022 | $208.05 | $211.33 | $200.97 | $203.26 | -1.81% | 54,012 |
| Oct 3, 2022 | $211.43 | $215.22 | $204.36 | $207.00 | -0.94% | 54,130 |
| Sep 26, 2022 | $217.89 | $217.89 | $205.00 | $208.96 | -3.97% | 65,484 |
| Sep 19, 2022 | $230.16 | $230.33 | $214.50 | $217.59 | -6.21% | 41,436 |
| Sep 12, 2022 | $233.95 | $238.25 | $224.00 | $231.99 | -0.33% | 51,554 |
| Sep 6, 2022 | $228.00 | $233.41 | $225.52 | $232.75 | +1.87% | 30,632 |
| Aug 29, 2022 | $238.77 | $244.13 | $228.00 | $228.47 | -4.44% | 39,453 |
| Aug 22, 2022 | $251.09 | $252.28 | $239.09 | $239.09 | -5.58% | 32,572 |
| Aug 15, 2022 | $259.85 | $260.65 | $253.02 | $253.23 | -2.65% | 30,561 |
| Aug 8, 2022 | $248.22 | $260.53 | $246.59 | $260.13 | +4.62% | 57,115 |
| Aug 1, 2022 | $246.97 | $259.59 | $244.00 | $248.64 | +2.11% | 59,610 |
| Jul 25, 2022 | $233.82 | $243.98 | $230.09 | $243.51 | +4.73% | 45,711 |
| Jul 18, 2022 | $233.68 | $236.00 | $228.15 | $232.51 | -1.29% | 51,218 |
| Jul 11, 2022 | $230.01 | $239.73 | $227.73 | $235.56 | +2.56% | 38,107 |
| Jul 5, 2022 | $225.99 | $232.81 | $225.38 | $229.67 | +0.28% | 32,698 |
| Jun 27, 2022 | $226.50 | $230.70 | $219.81 | $229.04 | +1.64% | 62,810 |
| Jun 21, 2022 | $218.48 | $226.01 | $213.85 | $225.34 | +4.08% | 45,906 |
| Jun 13, 2022 | $228.06 | $228.61 | $215.62 | $216.50 | -6.22% | 63,657 |
| Jun 6, 2022 | $238.80 | $239.45 | $229.24 | $230.87 | -3.40% | 46,665 |
| May 31, 2022 | $246.20 | $247.50 | $239.00 | $239.00 | -3.80% | 36,942 |
| May 23, 2022 | $233.58 | $248.44 | $229.90 | $248.44 | +6.74% | 60,773 |
| May 16, 2022 | $234.15 | $239.25 | $227.34 | $232.75 | -0.58% | 54,597 |
| May 9, 2022 | $239.87 | $242.08 | $229.17 | $234.10 | -2.92% | 75,668 |
| May 2, 2022 | $248.11 | $250.83 | $240.13 | $241.15 | -2.83% | 96,862 |
| Apr 25, 2022 | $260.85 | $264.17 | $248.17 | $248.17 | -4.68% | 66,489 |
| Apr 18, 2022 | $260.90 | $266.43 | $259.64 | $260.35 | -0.62% | 55,183 |
| Apr 11, 2022 | $257.57 | $263.05 | $255.00 | $261.98 | +1.71% | 35,433 |
| Apr 4, 2022 | $260.94 | $260.94 | $254.03 | $257.57 | -1.31% | 66,134 |
| Mar 28, 2022 | $252.00 | $260.99 | $251.00 | $260.99 | +3.98% | 65,055 |
| Mar 21, 2022 | $251.99 | $253.00 | $249.00 | $251.01 | +0.26% | 65,856 |
| Mar 14, 2022 | $251.42 | $253.36 | $246.97 | $250.37 | -0.23% | 42,157 |
| Mar 7, 2022 | $252.00 | $255.00 | $246.72 | $250.94 | -0.37% | 40,630 |
| Feb 28, 2022 | $255.52 | $256.60 | $249.02 | $251.87 | -2.05% | 67,935 |
| Feb 22, 2022 | $259.82 | $260.95 | $250.00 | $257.15 | -0.65% | 57,255 |
| Feb 14, 2022 | $257.48 | $261.02 | $252.63 | $258.83 | -0.05% | 68,668 |
| Feb 7, 2022 | $259.46 | $263.12 | $255.24 | $258.95 | +0.09% | 80,902 |
| Jan 31, 2022 | $264.63 | $264.90 | $258.55 | $258.72 | -3.16% | 55,579 |
| Jan 24, 2022 | $254.28 | $268.53 | $251.60 | $267.17 | +4.90% | 84,565 |
| Jan 18, 2022 | $262.10 | $265.38 | $253.85 | $254.70 | -2.97% | 43,847 |
| Jan 10, 2022 | $267.49 | $267.93 | $259.99 | $262.49 | -2.88% | 52,768 |
| Jan 3, 2022 | $262.00 | $274.46 | $261.90 | $270.27 | +3.83% | 56,502 |
| Dec 27, 2021 | $260.24 | $261.83 | $254.51 | $260.30 | +0.08% | 46,011 |
| Dec 20, 2021 | $250.23 | $261.50 | $246.15 | $260.09 | +2.93% | 51,719 |
| Dec 13, 2021 | $257.05 | $258.05 | $247.80 | $252.69 | -2.25% | 149,655 |
| Dec 6, 2021 | $259.50 | $267.74 | $257.62 | $258.50 | +0.39% | 46,301 |
| Nov 29, 2021 | $263.56 | $266.69 | $254.00 | $257.50 | -1.83% | 66,793 |
| Nov 22, 2021 | $268.67 | $275.06 | $255.14 | $262.30 | -2.12% | 50,781 |
| Nov 15, 2021 | $272.00 | $273.40 | $260.68 | $267.99 | -0.87% | 95,787 |
| Nov 8, 2021 | $278.30 | $278.30 | $270.34 | $270.34 | -3.15% | 33,800 |
| Nov 1, 2021 | $299.99 | $299.99 | $271.93 | $279.14 | +0.13% | 75,263 |
| Oct 25, 2021 | $284.51 | $287.31 | $278.78 | $278.78 | -2.45% | 46,122 |
| Oct 18, 2021 | $276.66 | $286.43 | $276.00 | $285.78 | +2.92% | 23,077 |
| Oct 11, 2021 | $273.20 | $280.88 | $269.62 | $277.67 | +2.32% | 28,035 |
| Oct 4, 2021 | $264.00 | $274.61 | $263.77 | $271.37 | +2.74% | 36,404 |
| Sep 27, 2021 | $263.32 | $268.53 | $259.88 | $264.14 | +0.30% | 57,296 |
| Sep 20, 2021 | $255.00 | $266.50 | $253.00 | $263.34 | +2.68% | 74,439 |
| Sep 13, 2021 | $253.50 | $261.21 | $253.01 | $256.46 | +1.04% | 218,937 |
| Sep 7, 2021 | $258.99 | $267.72 | $253.00 | $253.82 | -1.60% | 94,616 |
| Aug 30, 2021 | $269.80 | $271.56 | $255.04 | $257.94 | -3.61% | 93,356 |
| Aug 23, 2021 | $267.13 | $271.28 | $262.52 | $267.61 | +0.31% | 50,107 |
| Aug 16, 2021 | $271.21 | $273.05 | $262.73 | $266.77 | -1.56% | 67,186 |
| Aug 9, 2021 | $270.00 | $272.91 | $267.41 | $270.99 | -0.80% | 43,781 |
| Aug 2, 2021 | $277.43 | $286.34 | $266.00 | $273.17 | -2.03% | 68,365 |
| Jul 26, 2021 | $280.00 | $288.43 | $276.52 | $278.84 | -0.80% | 80,760 |
| Jul 19, 2021 | $269.13 | $282.09 | $253.00 | $281.09 | +3.54% | 196,032 |
| Jul 12, 2021 | $269.82 | $273.96 | $265.21 | $271.49 | +0.55% | 87,237 |
| Jul 6, 2021 | $275.86 | $277.47 | $263.05 | $270.01 | -1.41% | 64,487 |
| Jun 28, 2021 | $272.23 | $275.21 | $262.37 | $273.87 | +0.13% | 94,036 |
| Jun 21, 2021 | $272.15 | $278.51 | $270.98 | $273.51 | +0.54% | 86,043 |
| Jun 14, 2021 | $280.62 | $282.63 | $266.94 | $272.05 | -3.49% | 80,040 |
| Jun 7, 2021 | $277.00 | $288.30 | $276.00 | $281.89 | +1.68% | 67,061 |
| Jun 1, 2021 | $273.00 | $280.48 | $271.20 | $277.23 | +2.24% | 44,679 |
| May 24, 2021 | $265.64 | $273.15 | $262.55 | $271.16 | +2.49% | 140,939 |
| May 17, 2021 | $268.14 | $271.50 | $258.07 | $264.56 | -1.07% | 178,661 |
| May 10, 2021 | $274.00 | $277.34 | $260.93 | $267.43 | -2.75% | 180,749 |
| May 3, 2021 | $275.52 | $288.72 | $273.00 | $275.00 | -0.81% | 117,764 |
| Apr 26, 2021 | $280.01 | $286.01 | $274.60 | $277.24 | -0.76% | 91,297 |
| Apr 19, 2021 | $286.87 | $290.00 | $279.20 | $279.35 | -1.73% | 49,982 |
| Apr 12, 2021 | $278.63 | $289.56 | $278.63 | $284.27 | -0.98% | 42,768 |
| Apr 5, 2021 | $284.20 | $287.89 | $278.44 | $287.09 | +0.95% | 32,300 |
| Mar 29, 2021 | $285.90 | $288.77 | $276.24 | $284.38 | -1.38% | 24,573 |
| Mar 22, 2021 | $293.82 | $298.98 | $280.00 | $288.36 | -0.44% | 42,063 |
| Mar 15, 2021 | $308.39 | $308.39 | $289.46 | $289.63 | -5.78% | 73,825 |
| Mar 8, 2021 | $288.74 | $307.40 | $288.74 | $307.40 | +6.87% | 36,834 |
| Mar 1, 2021 | $271.00 | $288.16 | $271.00 | $287.65 | +6.10% | 59,938 |
| Feb 22, 2021 | $264.50 | $291.02 | $264.50 | $271.11 | +2.96% | 90,135 |
| Feb 16, 2021 | $265.61 | $268.50 | $262.00 | $263.32 | -1.85% | 27,948 |
| Feb 8, 2021 | $269.56 | $270.50 | $262.95 | $268.28 | +1.01% | 48,803 |
| Feb 1, 2021 | $267.64 | $270.97 | $263.10 | $265.59 | -0.60% | 36,750 |
| Jan 25, 2021 | $278.90 | $282.67 | $263.01 | $267.20 | -4.46% | 56,154 |
| Jan 19, 2021 | $277.04 | $281.09 | $266.72 | $279.68 | +1.28% | 31,379 |
| Jan 11, 2021 | $267.87 | $276.79 | $266.00 | $276.14 | +2.12% | 28,780 |
| Jan 4, 2021 | $276.89 | $276.89 | $266.31 | $270.41 | -2.50% | 37,818 |
| Dec 28, 2020 | $275.83 | $280.95 | $270.03 | $277.35 | +1.04% | 22,039 |
| Dec 21, 2020 | $270.80 | $277.33 | $266.99 | $274.50 | -1.02% | 23,633 |
| Dec 14, 2020 | $279.42 | $289.91 | $276.25 | $277.34 | -0.94% | 57,341 |
| Dec 7, 2020 | $281.50 | $286.01 | $269.02 | $279.97 | -0.91% | 31,088 |
| Nov 30, 2020 | $281.67 | $282.67 | $270.37 | $282.54 | -0.01% | 59,495 |
| Nov 23, 2020 | $286.51 | $296.34 | $277.15 | $282.56 | -1.54% | 36,679 |
| Nov 16, 2020 | $281.60 | $298.19 | $278.31 | $286.98 | +4.41% | 45,429 |
| Nov 9, 2020 | $247.20 | $284.24 | $247.20 | $274.85 | +15.49% | 111,434 |
| Nov 2, 2020 | $243.02 | $246.84 | $237.48 | $237.99 | -2.14% | 77,354 |
| Oct 26, 2020 | $245.86 | $248.13 | $233.70 | $243.19 | -1.01% | 108,015 |
| Oct 19, 2020 | $243.28 | $248.48 | $241.20 | $245.66 | +0.68% | 49,676 |
| Oct 12, 2020 | $249.50 | $256.36 | $241.53 | $243.99 | -2.98% | 62,170 |
| Oct 5, 2020 | $254.74 | $258.99 | $245.47 | $251.49 | -1.24% | 52,935 |
| Sep 28, 2020 | $247.87 | $254.64 | $242.99 | $254.64 | +3.66% | 48,753 |
| Sep 21, 2020 | $251.87 | $251.87 | $239.01 | $245.64 | -4.27% | 97,539 |
| Sep 14, 2020 | $251.54 | $267.79 | $251.04 | $256.61 | +2.64% | 64,810 |
| Sep 8, 2020 | $265.50 | $266.03 | $250.01 | $250.01 | -6.04% | 46,151 |
| Aug 31, 2020 | $264.40 | $276.40 | $253.70 | $266.07 | +1.55% | 49,869 |
| Aug 24, 2020 | $258.16 | $266.84 | $255.18 | $262.01 | +1.35% | 40,624 |
| Aug 17, 2020 | $256.93 | $263.82 | $252.90 | $258.52 | -0.22% | 34,603 |
| Aug 10, 2020 | $256.16 | $264.26 | $256.01 | $259.10 | +0.95% | 37,673 |
| Aug 3, 2020 | $258.20 | $264.65 | $250.00 | $256.65 | +1.93% | 50,486 |
| Jul 27, 2020 | $250.44 | $261.21 | $250.00 | $251.79 | +1.41% | 61,205 |
| Jul 20, 2020 | $244.05 | $254.80 | $241.32 | $248.28 | +0.71% | 54,356 |
| Jul 13, 2020 | $240.95 | $253.02 | $238.43 | $246.54 | +3.01% | 57,495 |
| Jul 6, 2020 | $247.71 | $248.43 | $234.00 | $239.33 | -1.79% | 52,267 |
| Jun 29, 2020 | $237.94 | $249.52 | $236.92 | $243.68 | +2.38% | 67,656 |
| Jun 22, 2020 | $252.40 | $263.00 | $237.73 | $238.01 | -7.49% | 96,902 |
| Jun 15, 2020 | $253.71 | $272.63 | $251.58 | $257.27 | -0.39% | 83,660 |
| Jun 8, 2020 | $286.33 | $294.80 | $251.35 | $258.27 | -9.60% | 71,263 |
| Jun 1, 2020 | $258.19 | $287.00 | $258.19 | $285.69 | +9.95% | 95,072 |
| May 26, 2020 | $247.05 | $271.22 | $247.05 | $259.84 | +7.39% | 129,575 |
| May 18, 2020 | $233.96 | $245.25 | $232.50 | $241.97 | +7.48% | 37,106 |
| May 11, 2020 | $248.03 | $253.91 | $223.03 | $225.13 | -10.86% | 75,268 |
| May 4, 2020 | $311.00 | $314.47 | $247.49 | $252.57 | -17.53% | 94,912 |
| Apr 27, 2020 | $294.57 | $330.00 | $294.00 | $306.27 | +6.87% | 32,894 |
| Apr 20, 2020 | $294.80 | $294.80 | $274.00 | $286.58 | -3.91% | 52,753 |
| Apr 13, 2020 | $303.00 | $306.49 | $282.55 | $298.24 | -1.57% | 65,310 |
| Apr 6, 2020 | $270.47 | $306.00 | $270.47 | $303.00 | +13.94% | 27,495 |
| Mar 30, 2020 | $283.79 | $288.95 | $246.61 | $265.92 | -5.83% | 89,975 |
| Mar 23, 2020 | $233.83 | $290.96 | $228.68 | $282.39 | +19.83% | 61,097 |
| Mar 16, 2020 | $288.20 | $295.05 | $234.48 | $235.65 | -21.46% | 106,661 |
| Mar 9, 2020 | $300.00 | $328.95 | $292.00 | $300.04 | -3.56% | 61,942 |
| Mar 2, 2020 | $311.52 | $323.53 | $305.21 | $311.12 | +0.04% | 139,754 |
| Feb 24, 2020 | $311.05 | $315.75 | $300.00 | $311.00 | -0.99% | 98,212 |
| Feb 18, 2020 | $318.98 | $321.17 | $308.02 | $314.10 | -1.60% | 36,493 |
| Feb 10, 2020 | $325.80 | $327.89 | $318.85 | $319.20 | -2.12% | 44,101 |
| Feb 3, 2020 | $323.98 | $329.58 | $319.59 | $326.11 | +1.06% | 30,923 |
| Jan 27, 2020 | $336.14 | $342.15 | $318.84 | $322.68 | -5.14% | 29,389 |
| Jan 21, 2020 | $351.69 | $353.35 | $339.06 | $340.17 | -2.62% | 40,059 |
| Jan 13, 2020 | $335.57 | $353.55 | $335.57 | $349.32 | +4.32% | 54,047 |
| Jan 6, 2020 | $332.00 | $338.00 | $324.57 | $334.86 | +0.68% | 56,526 |
| Dec 30, 2019 | $329.10 | $333.69 | $326.28 | $332.61 | +1.07% | 56,068 |
| Dec 23, 2019 | $326.68 | $331.00 | $323.86 | $329.10 | +1.09% | 56,934 |
| Dec 16, 2019 | $317.94 | $330.71 | $311.77 | $325.56 | +2.66% | 104,010 |
| Dec 9, 2019 | $323.68 | $325.95 | $313.41 | $317.12 | -2.23% | 107,443 |
| Dec 2, 2019 | $325.00 | $326.35 | $317.74 | $324.35 | -0.62% | 52,401 |
| Nov 25, 2019 | $323.83 | $332.38 | $323.60 | $326.36 | +1.35% | 41,841 |
| Nov 18, 2019 | $322.90 | $327.00 | $321.56 | $322.00 | -0.43% | 48,721 |
| Nov 11, 2019 | $323.43 | $329.32 | $321.53 | $323.40 | +0.33% | 74,943 |
| Nov 4, 2019 | $342.23 | $342.23 | $322.26 | $322.33 | -5.43% | 72,883 |
| Oct 28, 2019 | $342.38 | $356.20 | $334.90 | $340.82 | -0.27% | 93,121 |
| Oct 21, 2019 | $354.45 | $360.07 | $341.09 | $341.74 | -3.52% | 126,943 |
| Oct 14, 2019 | $354.19 | $355.01 | $348.02 | $354.19 | +0.10% | 129,565 |
| Oct 7, 2019 | $348.70 | $356.74 | $345.63 | $353.85 | +1.48% | 201,653 |
| Sep 30, 2019 | $346.25 | $350.92 | $341.88 | $348.69 | +0.77% | 183,489 |
| Sep 23, 2019 | $342.63 | $347.20 | $339.80 | $346.04 | +0.49% | 158,653 |
| Sep 16, 2019 | $359.28 | $361.45 | $339.50 | $344.35 | -4.30% | 241,936 |
| Sep 9, 2019 | $387.68 | $387.68 | $358.87 | $359.84 | -7.07% | 165,548 |
| Sep 3, 2019 | $376.70 | $391.75 | $376.67 | $387.21 | +2.55% | 134,161 |
| Aug 26, 2019 | $362.24 | $378.40 | $359.79 | $377.57 | +4.82% | 276,653 |
| Aug 19, 2019 | $362.48 | $368.81 | $357.01 | $360.22 | -0.09% | 223,103 |
| Aug 12, 2019 | $359.84 | $362.78 | $354.80 | $360.53 | -0.10% | 108,560 |
| Aug 5, 2019 | $359.89 | $365.74 | $349.75 | $360.90 | -0.42% | 110,281 |
| Jul 29, 2019 | $376.05 | $382.40 | $360.42 | $362.44 | -3.48% | 101,791 |
| Jul 22, 2019 | $372.62 | $377.30 | $367.35 | $375.50 | +0.95% | 42,663 |
| Jul 15, 2019 | $378.17 | $383.80 | $370.60 | $371.97 | -1.62% | 72,826 |
| Jul 8, 2019 | $374.07 | $394.70 | $374.07 | $378.10 | +0.95% | 87,245 |
| Jul 1, 2019 | $371.00 | $378.12 | $366.20 | $374.56 | +1.15% | 46,033 |
| Jun 24, 2019 | $373.51 | $377.90 | $363.52 | $370.30 | -0.90% | 81,217 |
| Jun 17, 2019 | $387.01 | $389.90 | $370.60 | $373.65 | -3.30% | 89,703 |
| Jun 10, 2019 | $376.00 | $386.42 | $371.01 | $386.42 | +2.72% | 37,426 |
| Jun 3, 2019 | $368.49 | $378.61 | $363.10 | $376.17 | +2.22% | 32,711 |
| May 28, 2019 | $384.95 | $386.03 | $366.54 | $368.00 | -4.41% | 26,973 |
| May 20, 2019 | $385.67 | $387.00 | $379.70 | $384.99 | -0.42% | 28,476 |
| May 13, 2019 | $378.72 | $393.80 | $378.72 | $386.63 | +1.16% | 80,739 |
| May 6, 2019 | $384.90 | $391.04 | $377.79 | $382.19 | -1.43% | 41,753 |
| Apr 29, 2019 | $372.89 | $389.71 | $372.89 | $387.72 | +3.89% | 58,555 |
| Apr 22, 2019 | $373.56 | $378.40 | $365.70 | $373.19 | -0.33% | 42,095 |
| Apr 15, 2019 | $386.98 | $386.98 | $369.99 | $374.43 | -3.12% | 42,855 |
| Apr 8, 2019 | $381.10 | $394.00 | $381.10 | $386.49 | -0.28% | 37,141 |
| Apr 1, 2019 | $378.19 | $387.57 | $370.35 | $387.57 | +3.03% | 28,087 |
| Mar 25, 2019 | $355.83 | $380.71 | $355.83 | $376.17 | +3.62% | 57,023 |
| Mar 18, 2019 | $361.83 | $367.93 | $357.75 | $363.02 | +0.51% | 15,773 |
| Mar 11, 2019 | $358.55 | $369.56 | $357.69 | $361.18 | +0.97% | 53,922 |
| Mar 4, 2019 | $369.67 | $377.85 | $357.72 | $357.72 | -3.03% | 30,452 |
| Feb 25, 2019 | $385.58 | $392.24 | $364.50 | $368.90 | -4.65% | 94,323 |
| Feb 19, 2019 | $369.25 | $394.50 | $369.04 | $386.90 | +4.75% | 36,651 |
| Feb 11, 2019 | $372.33 | $376.22 | $358.85 | $369.35 | -0.90% | 44,119 |
| Feb 4, 2019 | $336.17 | $379.32 | $336.17 | $372.69 | +10.75% | 130,248 |
| Jan 28, 2019 | $319.88 | $337.36 | $319.88 | $336.50 | +5.20% | 22,698 |
| Jan 22, 2019 | $316.89 | $320.38 | $313.50 | $319.88 | +0.80% | 19,766 |
| Jan 14, 2019 | $312.32 | $323.80 | $309.51 | $317.33 | +1.56% | 16,281 |
| Jan 7, 2019 | $305.31 | $317.90 | $305.31 | $312.45 | +2.15% | 17,741 |
| Dec 31, 2018 | $305.34 | $307.84 | $300.00 | $305.87 | +0.44% | 18,133 |
| Dec 24, 2018 | $296.43 | $304.94 | $295.75 | $304.54 | +2.11% | 21,104 |
| Dec 17, 2018 | $307.72 | $309.65 | $298.25 | $298.25 | -3.28% | 56,675 |
| Dec 10, 2018 | $313.40 | $315.00 | $304.04 | $308.35 | -1.44% | 12,850 |
| Dec 3, 2018 | $312.96 | $315.01 | $303.70 | $312.87 | +0.74% | 23,044 |
| Nov 26, 2018 | $312.74 | $313.36 | $304.00 | $310.57 | -0.79% | 36,653 |
| Nov 19, 2018 | $315.70 | $316.79 | $308.40 | $313.05 | -0.85% | 6,871 |
| Nov 12, 2018 | $318.48 | $320.97 | $313.46 | $315.73 | -0.87% | 16,640 |
| Nov 5, 2018 | $311.23 | $319.14 | $307.00 | $318.51 | +2.48% | 26,646 |
| Oct 29, 2018 | $333.79 | $333.79 | $307.76 | $310.81 | -4.74% | 42,291 |
| Oct 22, 2018 | $330.66 | $333.19 | $325.51 | $326.26 | -1.13% | 26,168 |
| Oct 15, 2018 | $326.80 | $333.00 | $323.11 | $330.00 | +0.81% | 24,521 |
| Oct 8, 2018 | $342.25 | $348.36 | $325.00 | $327.35 | -4.56% | 39,937 |
| Oct 1, 2018 | $344.41 | $353.00 | $339.68 | $343.00 | -0.09% | 40,752 |
| Sep 24, 2018 | $344.40 | $347.20 | $341.00 | $343.30 | -0.51% | 24,982 |
| Sep 17, 2018 | $346.50 | $350.00 | $341.41 | $345.07 | -0.34% | 39,932 |
| Sep 10, 2018 | $347.14 | $351.00 | $342.65 | $346.23 | -0.74% | 21,303 |
| Sep 4, 2018 | $361.00 | $361.47 | $345.47 | $348.80 | -3.36% | 19,934 |
| Aug 27, 2018 | $367.32 | $369.78 | $356.57 | $360.93 | -1.39% | 20,224 |
| Aug 20, 2018 | $368.20 | $373.76 | $366.00 | $366.00 | -1.05% | 11,741 |
| Aug 13, 2018 | $363.98 | $371.82 | $357.50 | $369.90 | +1.85% | 23,479 |
| Aug 6, 2018 | $364.46 | $368.95 | $362.60 | $363.18 | -0.51% | 15,922 |
| Jul 30, 2018 | $376.49 | $376.49 | $361.39 | $365.06 | -3.25% | 22,265 |
| Jul 23, 2018 | $385.37 | $385.37 | $377.10 | $377.33 | -1.99% | 18,833 |
| Jul 16, 2018 | $384.25 | $385.00 | $378.32 | $385.00 | +0.29% | 29,058 |
| Jul 9, 2018 | $383.70 | $385.51 | $380.62 | $383.88 | -0.25% | 20,906 |
| Jul 2, 2018 | $382.20 | $386.68 | $381.48 | $384.85 | +0.58% | 22,035 |
| Jun 25, 2018 | $385.79 | $387.85 | $382.09 | $382.63 | -0.62% | 37,173 |
| Jun 18, 2018 | $383.55 | $388.02 | $381.35 | $385.00 | +0.08% | 42,625 |
| Jun 11, 2018 | $381.00 | $384.99 | $378.06 | $384.69 | +0.74% | 34,517 |
| Jun 4, 2018 | $389.54 | $391.96 | $381.85 | $381.85 | -1.59% | 32,185 |
| May 29, 2018 | $383.63 | $390.10 | $383.49 | $388.00 | +0.67% | 32,449 |
| May 21, 2018 | $387.43 | $394.49 | $382.30 | $385.41 | +0.35% | 23,604 |
| May 14, 2018 | $393.05 | $393.05 | $381.76 | $384.05 | -2.40% | 24,846 |
| May 7, 2018 | $385.86 | $393.97 | $385.50 | $393.50 | +1.57% | 23,684 |
| Apr 30, 2018 | $396.53 | $400.31 | $381.37 | $387.42 | -1.67% | 43,644 |
| Apr 23, 2018 | $389.60 | $395.64 | $385.22 | $394.00 | +1.48% | 36,859 |
| Apr 16, 2018 | $387.90 | $401.84 | $385.97 | $388.27 | +2.11% | 70,510 |
| Apr 9, 2018 | $390.00 | $395.99 | $379.80 | $380.26 | -2.16% | 39,793 |
| Apr 2, 2018 | $380.35 | $397.00 | $379.46 | $388.65 | +1.95% | 32,138 |
| Mar 26, 2018 | $375.71 | $387.74 | $372.01 | $381.23 | +2.31% | 38,452 |
| Mar 19, 2018 | $374.60 | $383.65 | $370.20 | $372.62 | -0.71% | 61,715 |
| Mar 12, 2018 | $372.60 | $376.80 | $366.88 | $375.28 | +0.84% | 50,526 |
| Mar 5, 2018 | $364.25 | $374.56 | $362.90 | $372.15 | +1.96% | 81,582 |
| Feb 26, 2018 | $372.17 | $382.01 | $361.23 | $365.00 | -1.65% | 63,640 |
| Feb 20, 2018 | $356.67 | $377.30 | $354.58 | $371.11 | +5.09% | 77,456 |
| Feb 12, 2018 | $353.22 | $362.74 | $335.20 | $353.13 | +0.50% | 48,076 |
| Feb 5, 2018 | $347.12 | $354.15 | $332.98 | $351.39 | +0.86% | 64,947 |
| Jan 29, 2018 | $370.16 | $370.16 | $348.00 | $348.39 | -6.03% | 30,385 |
| Jan 22, 2018 | $377.25 | $386.08 | $368.22 | $370.73 | -1.69% | 19,491 |
| Jan 16, 2018 | $382.37 | $384.11 | $376.96 | $377.10 | -0.98% | 24,332 |
| Jan 8, 2018 | $393.50 | $393.50 | $376.17 | $380.83 | -2.97% | 40,351 |
| Jan 2, 2018 | $397.99 | $403.60 | $392.01 | $392.49 | -0.85% | 26,133 |
| Dec 26, 2017 | $393.25 | $399.79 | $388.60 | $395.85 | +0.53% | 28,137 |
| Dec 18, 2017 | $399.55 | $405.09 | $389.81 | $393.76 | -0.99% | 38,299 |
| Dec 11, 2017 | $392.22 | $407.19 | $392.22 | $397.69 | +1.19% | 37,033 |
| Dec 4, 2017 | $421.72 | $421.72 | $393.00 | $393.00 | -6.38% | 39,279 |
| Nov 27, 2017 | $421.04 | $426.99 | $416.60 | $419.78 | -0.53% | 39,723 |
| Nov 20, 2017 | $415.89 | $422.00 | $408.24 | $422.00 | +1.06% | 13,437 |
| Nov 13, 2017 | $404.31 | $421.40 | $404.21 | $417.57 | +3.11% | 24,067 |
| Nov 6, 2017 | $405.34 | $410.46 | $404.00 | $404.97 | -0.18% | 45,789 |
| Oct 30, 2017 | $414.96 | $436.80 | $405.15 | $405.70 | -2.77% | 31,861 |
| Oct 23, 2017 | $420.21 | $420.21 | $414.36 | $417.27 | -1.16% | 27,827 |
| Oct 16, 2017 | $429.00 | $431.58 | $420.92 | $422.15 | -1.56% | 22,400 |
| Oct 9, 2017 | $428.99 | $430.82 | $427.55 | $428.84 | -0.07% | 30,661 |
| Oct 2, 2017 | $424.85 | $431.79 | $424.00 | $429.14 | +1.19% | 23,895 |
| Sep 25, 2017 | $424.25 | $432.31 | $419.39 | $424.09 | +0.72% | 32,567 |
| Sep 18, 2017 | $428.45 | $428.45 | $416.33 | $421.07 | -1.11% | 32,052 |
| Sep 11, 2017 | $422.11 | $432.05 | $422.11 | $425.79 | +0.78% | 48,024 |
| Sep 5, 2017 | $417.17 | $426.51 | $417.17 | $422.50 | +1.15% | 19,436 |
| Aug 28, 2017 | $417.60 | $422.15 | $411.31 | $417.71 | +1.04% | 44,836 |
| Aug 21, 2017 | $408.63 | $424.00 | $408.63 | $413.41 | +0.94% | 29,748 |
| Aug 14, 2017 | $413.13 | $417.66 | $409.12 | $409.56 | -0.26% | 34,463 |
| Aug 7, 2017 | $415.24 | $423.15 | $410.59 | $410.62 | -1.87% | 24,154 |
| Jul 31, 2017 | $434.80 | $435.97 | $418.43 | $418.43 | -3.38% | 20,730 |
| Jul 24, 2017 | $433.18 | $436.00 | $430.74 | $433.05 | -0.35% | 22,228 |
| Jul 17, 2017 | $424.77 | $435.90 | $422.20 | $434.57 | +2.56% | 25,115 |
| Jul 10, 2017 | $420.50 | $423.73 | $417.02 | $423.73 | +0.46% | 22,069 |
| Jul 3, 2017 | $422.97 | $424.63 | $413.34 | $421.77 | +0.07% | 39,345 |
| Jun 26, 2017 | $424.32 | $430.75 | $417.73 | $421.46 | -0.67% | 53,179 |
| Jun 19, 2017 | $430.99 | $433.60 | $414.17 | $424.32 | -1.60% | 70,810 |
| Jun 12, 2017 | $428.11 | $437.35 | $423.77 | $431.21 | +0.54% | 50,115 |
| Jun 5, 2017 | $427.10 | $428.90 | $416.72 | $428.90 | +0.60% | 38,107 |
| May 30, 2017 | $411.00 | $427.39 | $406.51 | $426.35 | +2.50% | 33,516 |
| May 22, 2017 | $413.55 | $420.20 | $406.98 | $415.97 | +0.68% | 31,671 |
| May 15, 2017 | $414.60 | $417.78 | $409.99 | $413.14 | -0.21% | 39,972 |
| May 8, 2017 | $409.59 | $430.43 | $407.08 | $414.00 | +0.65% | 39,133 |
| May 1, 2017 | $432.24 | $436.84 | $407.67 | $411.32 | -5.40% | 44,311 |
| Apr 24, 2017 | $437.00 | $439.85 | $427.48 | $434.81 | -0.15% | 32,082 |
| Apr 17, 2017 | $439.59 | $440.50 | $434.00 | $435.47 | +0.20% | 30,945 |
| Apr 10, 2017 | $432.50 | $440.00 | $429.53 | $434.60 | +0.54% | 24,236 |
| Apr 3, 2017 | $429.99 | $435.00 | $426.25 | $432.25 | +0.09% | 38,695 |
| Mar 27, 2017 | $419.15 | $432.75 | $417.50 | $431.86 | +2.79% | 32,157 |
| Mar 20, 2017 | $427.54 | $429.01 | $418.97 | $420.15 | -1.72% | 32,987 |
| Mar 13, 2017 | $406.80 | $432.76 | $406.00 | $427.51 | +4.91% | 35,911 |
| Mar 6, 2017 | $426.15 | $428.97 | $407.50 | $407.52 | -5.20% | 34,552 |
| Feb 27, 2017 | $435.48 | $440.67 | $424.22 | $429.86 | -1.95% | 32,256 |
| Feb 21, 2017 | $438.30 | $441.54 | $435.00 | $438.40 | +0.38% | 22,243 |
| Feb 13, 2017 | $414.77 | $439.79 | $409.00 | $436.72 | +4.46% | 50,271 |
| Feb 6, 2017 | $424.01 | $424.01 | $404.48 | $418.09 | -1.48% | 29,682 |
| Jan 30, 2017 | $429.66 | $429.66 | $413.00 | $424.39 | -0.47% | 19,396 |
| Jan 23, 2017 | $440.98 | $441.00 | $426.40 | $426.40 | -2.39% | 19,812 |
| Jan 17, 2017 | $440.00 | $441.01 | $435.94 | $436.83 | -0.13% | 13,410 |
| Jan 9, 2017 | $432.02 | $437.40 | $425.97 | $437.40 | +0.38% | 38,350 |
| Jan 3, 2017 | $424.98 | $440.58 | $415.00 | $435.73 | +2.08% | 55,699 |
| Dec 27, 2016 | $427.28 | $433.76 | $413.55 | $426.87 | -0.45% | 33,700 |
| Dec 19, 2016 | $432.60 | $440.69 | $421.15 | $428.79 | -0.85% | 22,394 |
| Dec 12, 2016 | $438.10 | $451.99 | $422.80 | $432.48 | -1.93% | 57,452 |
| Dec 5, 2016 | $418.00 | $443.25 | $416.00 | $441.00 | +5.76% | 38,507 |
| Nov 28, 2016 | $421.21 | $434.66 | $409.01 | $417.00 | -2.03% | 48,928 |
| Nov 21, 2016 | $408.92 | $425.63 | $401.00 | $425.63 | +3.84% | 21,530 |
| Nov 14, 2016 | $426.05 | $430.50 | $396.00 | $409.88 | – | 111,071 |
Seasonality
ALX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 2.1% | -2.1% | 1.5% | -2.0% | 1.5% | 3.6% | -0.3% | -3.6% | -0.1% | 1.3% | -0.6% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 12.4% | -2.3% | 0.7% | 6.7% | -0.5% | 12.0% | -7.5% | 8.3% | -9.3% | 2.1% | ||
| 2025 | -5.1% | 15.4% | -2.4% | -1.3% | 11.5% | 0.1% | 11.5% | -6.4% | 1.8% | -5.8% | -2.2% | 2.8% |
| 2024 | 2.9% | 2.6% | -1.8% | -2.6% | 2.3% | 6.0% | 7.8% | -3.4% | 5.8% | -6.3% | 0.4% | -10.5% |
| 2023 | 9.9% | -7.7% | -11.5% | -4.0% | -9.5% | 12.0% | 5.2% | 1.5% | -5.0% | 3.2% | 0.2% | 16.1% |
| 2022 | 2.9% | -3.7% | 1.1% | -3.1% | -0.6% | -8.3% | 9.6% | -1.0% | -11.8% | 12.4% | 6.0% | -9.9% |
| 2021 | -2.1% | 1.5% | 2.3% | -0.0% | -0.6% | -1.2% | 4.1% | -2.9% | -2.1% | 7.0% | -6.8% | 1.8% |
| 2020 | -1.0% | -3.6% | -11.3% | 14.2% | -16.1% | -7.3% | 4.5% | 3.1% | -3.9% | -0.8% | 14.5% | 1.5% |
| 2019 | 10.9% | 14.6% | -1.5% | 0.9% | -1.9% | 0.6% | 1.1% | 2.1% | -7.7% | -0.9% | -4.3% | 1.2% |
| 2018 | -7.1% | 0.5% | 4.4% | 3.2% | -0.3% | -1.3% | -3.2% | -1.4% | -4.9% | -8.2% | 0.0% | -1.9% |
| 2017 | 0.0% | 3.4% | -1.2% | 0.7% | -4.3% | 2.3% | 3.2% | -2.8% | 1.3% | -3.1% | 4.0% | -6.4% |