Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 18.73 19.13 18.58 19.10 345,508 +0.32(+1.68%)
Jan 30, 2019 18.76 18.86 18.59 18.78 272,106 -0.01(-0.04%)
Jan 29, 2019 18.85 19.00 18.72 18.79 373,865 -0.01(-0.04%)
Jan 28, 2019 18.54 18.94 18.54 18.80 211,625 +0.11(+0.58%)
Jan 25, 2019 18.37 18.74 18.37 18.69 143,686 +0.41(+2.27%)
Jan 24, 2019 18.09 18.36 18.08 18.28 294,160 +0.12(+0.68%)
Jan 23, 2019 18.47 18.58 18.00 18.15 877,437 -0.28(-1.53%)
Jan 22, 2019 18.40 18.47 18.13 18.43 381,246 -0.01(-0.05%)
Jan 18, 2019 18.24 18.55 18.20 18.44 398,366 +0.22(+1.18%)
Jan 17, 2019 18.04 18.29 18.04 18.23 418,723 +0.12(+0.64%)
Jan 16, 2019 18.05 18.23 17.77 18.11 514,397 +0.12(+0.64%)
Jan 15, 2019 17.82 18.02 17.61 18.00 213,461 +0.21(+1.16%)
Jan 14, 2019 17.45 17.81 17.05 17.79 723,577 +0.26(+1.47%)
Jan 11, 2019 17.19 17.53 17.04 17.53 425,269 +0.33(+1.93%)
Jan 10, 2019 16.99 17.20 16.87 17.20 330,627 +0.13(+0.78%)
Jan 09, 2019 16.83 17.07 16.58 17.07 285,079 +0.34(+2.03%)
Jan 08, 2019 16.78 16.97 16.61 16.73 332,991 +0.15(+0.90%)
Jan 07, 2019 16.13 16.74 15.91 16.58 429,582 +0.48(+2.99%)
Jan 04, 2019 15.62 16.15 15.56 16.10 375,081 +0.70(+4.52%)
Jan 03, 2019 15.35 15.57 15.17 15.40 282,648 +0.10(+0.65%)
Jan 02, 2019 14.99 15.34 14.67 15.30 312,314 +0.07(+0.44%)
Dec 31, 2018 15.53 15.54 15.09 15.23 586,812 -0.22(-1.39%)
Dec 28, 2018 15.41 15.73 15.23 15.45 491,262 +0.17(+1.14%)
Dec 27, 2018 14.94 15.34 14.80 15.28 405,063 +0.09(+0.60%)
Dec 26, 2018 14.95 15.20 14.65 15.19 485,547 +0.34(+2.29%)
Dec 24, 2018 15.14 15.28 14.85 14.85 293,044 -0.35(-2.29%)
Dec 21, 2018 14.65 15.67 14.57 15.19 1,221,399 +0.46(+3.09%)
Dec 20, 2018 15.31 15.37 14.60 14.74 443,175 -0.53(-3.47%)
Dec 19, 2018 15.72 15.75 15.16 15.27 355,012 -0.43(-2.75%)
Dec 18, 2018 16.13 16.20 15.69 15.70 323,727 -0.27(-1.71%)
Dec 17, 2018 15.77 16.16 15.65 15.97 767,314 +0.23(+1.47%)
Dec 14, 2018 15.75 15.95 15.58 15.74 266,985 -0.02(-0.16%)
Dec 13, 2018 15.89 16.02 15.77 15.77 240,468 -0.08(-0.52%)
Dec 12, 2018 16.11 16.33 15.84 15.85 255,897 -0.03(-0.21%)
Dec 11, 2018 16.44 16.46 15.84 15.88 378,965 -0.36(-2.20%)
Dec 10, 2018 16.33 16.39 15.92 16.24 346,220 -0.12(-0.76%)
Dec 07, 2018 16.71 16.96 16.22 16.36 335,269 -0.51(-3.05%)
Dec 06, 2018 16.27 16.90 15.97 16.88 528,205 +0.51(+3.14%)
Dec 04, 2018 17.12 17.22 16.20 16.36 809,400 -0.71(-4.17%)
Dec 03, 2018 17.25 17.40 16.80 17.07 538,322 -0.11(-0.63%)
Nov 30, 2018 17.22 17.34 16.83 17.18 363,741 +0.00(+0.00%)
Nov 29, 2018 17.19 17.38 16.83 17.18 316,990 -0.11(-0.62%)
Nov 28, 2018 16.70 17.30 16.58 17.29 335,776 +0.64(+3.83%)
Nov 27, 2018 16.76 16.84 16.49 16.65 323,248 -0.17(-1.03%)
Nov 26, 2018 16.95 17.04 16.59 16.83 334,333 -0.01(-0.05%)
Nov 23, 2018 16.67 16.90 16.51 16.83 156,716 +0.13(+0.79%)
Nov 21, 2018 16.70 16.70 16.70 0 -0.18(-1.08%)
Nov 20, 2018 17.33 17.41 16.87 16.88 227,636 -0.51(-2.95%)
Nov 19, 2018 17.56 17.66 17.33 17.40 338,284 -0.15(-0.85%)
Nov 16, 2018 17.09 17.56 16.89 17.55 407,414 +0.36(+2.12%)
Nov 15, 2018 17.37 17.47 17.07 17.18 287,612 -0.37(-2.12%)
Nov 14, 2018 17.87 17.90 17.50 17.56 323,735 -0.17(-0.98%)
Nov 13, 2018 17.70 17.89 17.61 17.73 245,114 +0.08(+0.47%)
Nov 12, 2018 17.80 17.88 17.56 17.65 163,106 -0.17(-0.93%)
Nov 09, 2018 18.37 18.45 17.80 17.81 299,076 -0.61(-3.33%)
Nov 08, 2018 18.01 18.44 17.85 18.43 270,728 +0.35(+1.93%)
Nov 07, 2018 17.94 18.11 17.62 18.08 374,946 +0.18(+1.02%)
Nov 06, 2018 17.75 18.08 17.70 17.90 297,968 +0.17(+0.98%)
Nov 05, 2018 17.54 18.01 17.53 17.72 477,717 +0.19(+1.09%)
Nov 02, 2018 17.82 18.39 17.28 17.53 1,331,064 +1.14(+6.98%)
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.