Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.19 +0.36 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.41	18.93	18.38	18.81	403,993	+0.49(+2.67%)
Jan 30, 2023	18.16	18.49	18.16	18.32	121,110	+0.03(+0.15%)
Jan 27, 2023	18.12	18.42	18.02	18.29	180,371	+0.20(+1.09%)
Jan 26, 2023	18.23	18.26	18.00	18.09	154,731	-0.01(-0.05%)
Jan 25, 2023	17.95	18.14	17.89	18.10	137,872	+0.10(+0.57%)
Jan 24, 2023	18.22	18.22	17.98	18.00	160,285	-0.11(-0.62%)
Jan 23, 2023	18.01	18.23	17.89	18.11	231,343	+0.10(+0.57%)
Jan 20, 2023	18.16	18.16	17.78	18.01	303,326	-0.01(-0.05%)
Jan 19, 2023	18.24	18.28	17.92	18.02	184,328	-0.27(-1.49%)
Jan 18, 2023	18.64	18.76	18.21	18.29	135,100	-0.39(-2.06%)
Jan 17, 2023	18.61	18.76	18.52	18.67	144,642	+0.03(+0.15%)
Jan 13, 2023	18.42	18.65	18.28	18.65	161,153	+0.04(+0.20%)
Jan 12, 2023	18.46	18.69	18.38	18.61	171,662	+0.32(+1.75%)
Jan 11, 2023	17.91	18.30	17.81	18.29	156,869	+0.53(+2.96%)
Jan 10, 2023	17.87	17.94	17.64	17.76	181,181	-0.10(-0.58%)
Jan 09, 2023	18.17	18.24	17.86	17.87	185,706	-0.17(-0.94%)
Jan 06, 2023	17.74	18.04	17.67	18.04	175,616	+0.51(+2.89%)
Jan 05, 2023	18.05	18.11	17.33	17.53	173,084	-0.62(-3.42%)
Jan 04, 2023	17.90	18.36	17.90	18.15	339,751	+0.44(+2.49%)

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.