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, 2016 22.68 23.01 22.42 22.74 606,903 +0.23(+1.00%)
Jan 28, 2016 22.98 23.19 22.31 22.51 250,831 -0.25(-1.09%)
Jan 27, 2016 23.06 23.21 22.59 22.76 181,249 -0.41(-1.78%)
Jan 26, 2016 22.86 23.42 22.75 23.17 199,303 +0.47(+2.08%)
Jan 25, 2016 23.40 23.61 22.63 22.70 178,108 -0.86(-3.63%)
Jan 22, 2016 23.09 23.67 22.99 23.55 283,104 +0.73(+3.19%)
Jan 21, 2016 22.80 23.19 22.62 22.83 325,834 +0.03(+0.13%)
Jan 20, 2016 22.44 23.12 21.93 22.80 356,672 +0.05(+0.23%)
Jan 19, 2016 23.10 23.25 22.55 22.74 227,500 -0.17(-0.75%)
Jan 15, 2016 22.81 22.92 22.92 22.92 290,649 -0.46(-1.96%)
Jan 14, 2016 22.98 23.74 22.57 23.37 419,720 +0.44(+1.90%)
Jan 13, 2016 23.52 23.64 22.35 22.94 424,714 -0.59(-2.49%)
Jan 12, 2016 24.55 24.73 23.30 23.52 528,876 -0.86(-3.51%)
Jan 11, 2016 24.70 24.73 23.90 24.38 373,015 -0.23(-0.95%)
Jan 08, 2016 25.00 25.18 24.31 24.61 420,625 -0.34(-1.35%)
Jan 07, 2016 25.12 25.39 24.87 24.95 282,068 -0.39(-1.54%)
Jan 06, 2016 25.76 26.07 25.11 25.34 250,000 -0.77(-2.93%)
Jan 05, 2016 25.87 26.21 25.74 26.11 172,772 +0.23(+0.90%)
Jan 04, 2016 26.03 26.29 25.72 25.87 306,123 -0.62(-2.35%)
Dec 31, 2015 26.47 26.50 26.50 26.50 254,401 -0.06(-0.23%)
Dec 30, 2015 26.90 26.95 26.47 26.56 176,417 -0.32(-1.20%)
Dec 29, 2015 27.04 27.22 26.61 26.88 149,772 -0.02(-0.08%)
Dec 28, 2015 27.02 27.11 26.59 26.90 195,626 -0.18(-0.67%)
Dec 24, 2015 26.83 27.08 27.08 27.08 75,294 +0.20(+0.75%)
Dec 23, 2015 26.74 27.02 26.50 26.88 253,682 +0.26(+0.96%)
Dec 22, 2015 26.58 26.82 26.34 26.62 167,059 +0.11(+0.42%)
Dec 21, 2015 26.78 27.02 26.42 26.51 221,281 -0.14(-0.51%)
Dec 18, 2015 27.04 27.13 26.62 26.65 760,074 -0.48(-1.77%)
Dec 17, 2015 27.65 27.90 27.09 27.13 136,710 -0.48(-1.74%)
Dec 16, 2015 27.17 27.70 26.85 27.61 193,031 +0.62(+2.31%)
Dec 15, 2015 26.41 27.06 26.41 26.98 198,073 +0.74(+2.83%)
Dec 14, 2015 26.17 26.52 26.04 26.24 273,449 +0.12(+0.46%)
Dec 11, 2015 25.89 26.32 25.77 26.12 254,697 -0.26(-0.97%)
Dec 10, 2015 26.58 26.98 26.08 26.38 246,589 -0.23(-0.87%)
Dec 09, 2015 27.27 27.75 26.45 26.61 332,707 -0.69(-2.53%)
Dec 08, 2015 28.07 28.39 27.28 27.30 276,161 -0.92(-3.27%)
Dec 07, 2015 28.56 28.78 28.03 28.22 208,911 -0.33(-1.16%)
Dec 04, 2015 28.51 28.82 28.18 28.55 162,979 +0.06(+0.21%)
Dec 03, 2015 28.94 29.21 28.38 28.49 277,903 -0.45(-1.56%)
Dec 02, 2015 28.98 29.02 28.71 28.94 231,195 -0.08(-0.28%)
Dec 01, 2015 28.51 29.08 28.33 29.03 148,729 +0.58(+2.03%)
Nov 30, 2015 28.32 28.57 28.21 28.45 176,682 +0.23(+0.82%)
Nov 27, 2015 27.79 28.44 27.46 28.21 69,933 +0.38(+1.38%)
Nov 25, 2015 28.02 27.83 27.83 27.83 156,851 -0.23(-0.80%)
Nov 24, 2015 27.51 28.10 27.19 28.06 133,452 +0.41(+1.47%)
Nov 23, 2015 27.67 27.86 27.52 27.65 105,481 -0.10(-0.35%)
Nov 20, 2015 27.79 28.13 27.64 27.75 130,023 +0.14(+0.52%)
Nov 19, 2015 27.68 27.87 27.48 27.61 102,837 -0.05(-0.16%)
Nov 18, 2015 27.22 27.73 27.10 27.65 143,622 +0.53(+1.96%)
Nov 17, 2015 27.00 27.36 26.83 27.12 395,320 +0.06(+0.22%)
Nov 16, 2015 26.98 27.12 26.76 27.06 160,252 +0.09(+0.33%)
Nov 13, 2015 27.19 27.48 26.93 26.97 148,039 -0.48(-1.75%)
Nov 12, 2015 27.84 28.10 27.40 27.45 173,564 -0.69(-2.45%)
Nov 11, 2015 28.29 28.41 27.98 28.14 61,516 -0.08(-0.29%)
Nov 10, 2015 27.79 28.51 27.69 28.22 282,637 +0.38(+1.35%)
Nov 09, 2015 28.44 28.56 27.68 27.85 299,212 -0.73(-2.55%)
Nov 06, 2015 27.76 28.82 26.43 28.57 439,671 -0.40(-1.37%)
Nov 05, 2015 28.63 29.10 28.44 28.97 116,855 +0.32(+1.13%)
Nov 04, 2015 29.06 29.14 28.42 28.65 176,769 -0.35(-1.19%)
Nov 03, 2015 29.03 29.27 28.63 29.00 168,917 -0.19(-0.64%)
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.