Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.65 13.83 13.15 13.17 465,376 -0.54(-3.94%)
Jan 28, 2021 13.69 13.80 13.39 13.71 508,055 +0.27(+2.01%)
Jan 27, 2021 13.69 13.97 13.32 13.44 393,061 -0.57(-4.04%)
Jan 26, 2021 14.46 14.51 13.88 14.01 426,829 -0.37(-2.55%)
Jan 25, 2021 14.35 14.62 14.15 14.38 209,708 -0.16(-1.08%)
Jan 22, 2021 14.21 14.54 14.00 14.53 340,855 +0.22(+1.52%)
Jan 21, 2021 14.81 14.81 14.28 14.32 423,429 -0.54(-3.64%)
Jan 20, 2021 14.67 15.07 14.64 14.86 392,371 +0.15(+1.01%)
Jan 19, 2021 15.07 15.10 14.67 14.71 372,339 -0.11(-0.76%)
Jan 15, 2021 14.69 15.02 14.60 14.82 434,274 -0.04(-0.29%)
Jan 14, 2021 14.81 15.14 14.77 14.87 359,502 +0.15(+1.01%)
Jan 13, 2021 14.81 15.07 14.65 14.72 380,949 -0.10(-0.71%)
Jan 12, 2021 14.59 14.94 14.52 14.82 368,835 +0.27(+1.86%)
Jan 11, 2021 14.53 14.68 14.35 14.55 307,315 -0.06(-0.42%)
Jan 08, 2021 14.84 15.01 14.42 14.61 496,133 -0.12(-0.83%)
Jan 07, 2021 15.07 15.14 14.56 14.73 264,370 -0.36(-2.37%)
Jan 06, 2021 14.66 15.39 14.66 15.09 767,164 +0.65(+4.53%)
Jan 05, 2021 14.45 14.73 14.21 14.44 381,978 -0.03(-0.18%)
Jan 04, 2021 14.85 15.07 14.18 14.46 697,526 -0.51(-3.38%)
Dec 31, 2020 14.97 14.97 14.97 282,364 +0.13(+0.88%)
Dec 30, 2020 14.69 15.05 14.69 14.84 282,364 +0.14(+0.95%)
Dec 29, 2020 14.90 14.99 14.50 14.70 321,188 -0.19(-1.29%)
Dec 28, 2020 14.74 15.08 14.60 14.89 334,681 +0.30(+2.03%)
Dec 24, 2020 14.53 14.78 14.45 14.59 119,127 +0.10(+0.66%)
Dec 23, 2020 14.53 14.91 14.46 14.50 296,082 +0.16(+1.08%)
Dec 22, 2020 14.04 14.41 13.87 14.34 289,734 +0.31(+2.22%)
Dec 21, 2020 13.85 14.07 13.65 14.03 494,071 -0.07(-0.49%)
Dec 18, 2020 14.16 14.45 13.96 14.10 2,203,801 -0.15(-1.03%)
Dec 17, 2020 14.23 14.33 13.96 14.25 317,837 +0.05(+0.36%)
Dec 16, 2020 14.59 14.77 14.13 14.20 497,898 -0.32(-2.20%)
Dec 15, 2020 14.13 14.55 13.94 14.52 419,270 +0.59(+4.22%)
Dec 14, 2020 14.03 14.32 13.83 13.93 372,832 +0.02(+0.12%)
Dec 11, 2020 13.90 14.18 13.65 13.91 305,018 -0.21(-1.47%)
Dec 10, 2020 14.08 14.34 14.07 14.12 211,602 -0.01(-0.06%)
Dec 09, 2020 13.98 14.20 13.95 14.13 309,919 +0.15(+1.05%)
Dec 08, 2020 14.00 14.28 13.84 13.98 403,647 -0.14(-0.98%)
Dec 07, 2020 14.68 14.78 14.07 14.12 297,950 -0.54(-3.65%)
Dec 04, 2020 14.44 14.68 14.35 14.65 422,672 +0.47(+3.35%)
Dec 03, 2020 14.14 14.36 14.04 14.18 206,939 +0.00(+0.00%)
Dec 02, 2020 13.68 14.22 13.61 14.18 451,197 +0.47(+3.40%)
Dec 01, 2020 13.67 13.98 13.51 13.71 426,182 +0.20(+1.47%)
Nov 30, 2020 13.89 14.06 13.28 13.51 520,267 -0.52(-3.69%)
Nov 27, 2020 14.41 14.51 13.83 14.03 129,812 -0.44(-3.04%)
Nov 25, 2020 14.51 14.72 14.18 14.47 679,286 -0.16(-1.06%)
Nov 24, 2020 14.28 14.78 14.28 14.63 931,175 +0.67(+4.83%)
Nov 23, 2020 13.70 13.99 13.64 13.96 374,858 +0.55(+4.12%)
Nov 20, 2020 13.34 13.59 13.25 13.40 310,577 -0.03(-0.26%)
Nov 19, 2020 13.12 13.48 12.90 13.44 396,920 +0.27(+2.03%)
Nov 18, 2020 13.54 13.77 13.15 13.17 315,523 -0.51(-3.72%)
Nov 17, 2020 13.48 13.85 13.24 13.68 274,981 -0.04(-0.31%)
Nov 16, 2020 13.58 14.16 13.34 13.72 472,363 +0.41(+3.11%)
Nov 13, 2020 13.01 13.38 12.99 13.31 290,891 +0.39(+3.01%)
Nov 12, 2020 13.46 13.49 12.76 12.92 417,281 -0.80(-5.85%)
Nov 11, 2020 14.00 14.00 13.39 13.72 603,274 -0.31(-2.21%)
Nov 10, 2020 13.07 14.11 12.75 14.03 658,565 +1.11(+8.55%)
Nov 09, 2020 12.41 13.34 12.18 12.93 874,855 +1.74(+15.51%)
Nov 06, 2020 11.37 11.37 11.09 11.19 361,413 -0.13(-1.14%)
Nov 05, 2020 11.23 11.45 11.22 11.32 261,558 +0.12(+1.08%)
Nov 04, 2020 10.84 11.28 10.66 11.20 330,988 +0.09(+0.78%)
Nov 03, 2020 10.99 11.20 10.89 11.11 291,849 +0.33(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.