Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.43 +0.11 (+0.67%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.71 18.09 17.65 18.09 343,458 +0.18(+0.99%)
Oct 28, 2022 17.73 17.93 17.61 17.91 292,421 +0.29(+1.63%)
Oct 27, 2022 17.69 17.87 17.59 17.63 286,235 +0.07(+0.37%)
Oct 26, 2022 17.70 17.88 17.51 17.56 180,601 +0.00(+0.00%)
Oct 25, 2022 17.09 17.65 17.05 17.56 220,861 +0.45(+2.66%)
Oct 24, 2022 16.96 17.15 16.82 17.11 221,205 +0.23(+1.38%)
Oct 21, 2022 16.44 17.00 16.34 16.87 357,478 +0.57(+3.47%)
Oct 20, 2022 16.41 16.72 16.27 16.31 293,197 -0.17(-1.01%)
Oct 19, 2022 16.47 16.61 16.16 16.47 262,337 -0.20(-1.22%)
Oct 18, 2022 16.72 16.83 16.50 16.68 231,009 +0.24(+1.47%)
Oct 17, 2022 16.09 16.47 16.07 16.44 402,402 +0.65(+4.12%)
Oct 14, 2022 16.34 16.41 15.71 15.79 367,163 -0.34(-2.13%)
Oct 13, 2022 15.69 16.31 15.53 16.13 373,751 +0.18(+1.11%)
Oct 12, 2022 16.09 16.10 15.82 15.95 238,965 -0.12(-0.75%)
Oct 11, 2022 15.82 16.22 15.73 16.08 403,156 +0.27(+1.70%)
Oct 10, 2022 15.76 16.05 15.75 15.81 329,728 +0.16(+1.01%)
Oct 07, 2022 15.95 16.04 15.57 15.65 493,371 -0.59(-3.60%)
Oct 06, 2022 16.15 16.50 16.14 16.23 314,756 -0.05(-0.29%)
Oct 05, 2022 16.10 16.33 15.96 16.28 545,528 -0.07(-0.45%)
Oct 04, 2022 16.12 16.62 16.12 16.35 410,654 +0.40(+2.50%)
Oct 03, 2022 15.67 16.05 15.50 15.95 491,674 +0.56(+3.62%)
Sep 30, 2022 15.35 15.73 15.35 15.40 625,388 +0.08(+0.55%)
Sep 29, 2022 15.33 15.33 14.89 15.31 505,051 -0.25(-1.61%)
Sep 28, 2022 15.07 15.71 14.95 15.56 362,012 +0.68(+4.55%)
Sep 27, 2022 15.18 15.31 14.67 14.89 423,944 +0.00(+0.00%)
Sep 26, 2022 15.04 15.10 14.74 14.89 596,857 -0.22(-1.47%)
Sep 23, 2022 15.34 15.48 14.99 15.11 330,583 -0.51(-3.27%)
Sep 22, 2022 15.92 15.96 15.53 15.62 241,732 -0.35(-2.21%)
Sep 21, 2022 16.46 16.54 15.97 15.97 221,454 -0.27(-1.66%)
Sep 20, 2022 16.21 16.34 16.04 16.24 190,078 -0.12(-0.74%)
Sep 19, 2022 16.12 16.50 16.12 16.36 272,060 +0.11(+0.69%)
Sep 16, 2022 16.03 16.28 15.84 16.25 795,938 +0.11(+0.69%)
Sep 15, 2022 16.45 16.59 16.11 16.14 304,385 -0.41(-2.49%)
Sep 14, 2022 16.49 16.57 16.31 16.55 305,924 +0.03(+0.17%)
Sep 13, 2022 17.14 17.14 16.37 16.53 500,969 -0.84(-4.86%)
Sep 12, 2022 17.29 17.37 17.13 17.37 195,222 +0.23(+1.34%)
Sep 09, 2022 17.16 17.22 17.06 17.14 190,798 +0.16(+0.92%)
Sep 08, 2022 16.78 17.03 16.61 16.98 175,024 +0.05(+0.27%)
Sep 07, 2022 16.67 17.01 16.65 16.94 196,532 +0.29(+1.76%)
Sep 06, 2022 17.19 17.20 16.47 16.64 326,553 -0.49(-2.84%)
Sep 02, 2022 17.32 17.43 16.97 17.13 194,884 +0.03(+0.16%)
Sep 01, 2022 17.18 17.18 16.97 17.10 239,148 -0.07(-0.43%)
Aug 31, 2022 17.08 17.28 16.95 17.18 637,724 +0.16(+0.97%)
Aug 30, 2022 17.42 17.50 16.97 17.01 204,526 -0.30(-1.75%)
Aug 29, 2022 17.30 17.46 17.27 17.31 159,594 -0.17(-0.94%)
Aug 26, 2022 17.96 17.99 17.45 17.48 185,572 -0.50(-2.76%)
Aug 25, 2022 17.57 17.98 17.55 17.97 169,924 +0.37(+2.08%)
Aug 24, 2022 17.81 17.81 17.49 17.61 232,123 -0.13(-0.72%)
Aug 23, 2022 17.29 17.82 17.29 17.74 674,405 +0.40(+2.33%)
Aug 22, 2022 17.43 17.46 17.24 17.33 339,812 -0.41(-2.33%)
Aug 19, 2022 18.00 18.00 17.68 17.75 259,571 -0.38(-2.07%)
Aug 18, 2022 18.21 18.21 18.01 18.12 241,952 -0.03(-0.15%)
Aug 17, 2022 18.21 18.26 18.00 18.15 178,735 -0.29(-1.59%)
Aug 16, 2022 18.57 18.62 18.35 18.44 255,517 -0.26(-1.37%)
Aug 15, 2022 18.41 18.73 18.36 18.70 167,972 +0.08(+0.44%)
Aug 12, 2022 18.26 18.64 18.17 18.62 237,404 +0.47(+2.58%)
Aug 11, 2022 18.09 18.41 18.04 18.15 193,549 +0.18(+1.02%)
Aug 10, 2022 17.98 18.06 17.87 17.97 231,012 +0.30(+1.71%)
Aug 09, 2022 17.61 17.72 17.44 17.66 308,528 +0.08(+0.47%)
Aug 08, 2022 17.53 17.75 17.37 17.58 224,075 +0.16(+0.95%)
Aug 05, 2022 17.25 17.46 17.09 17.41 134,674 -0.05(-0.31%)
Aug 04, 2022 17.69 17.69 17.32 17.47 147,247 -0.24(-1.35%)
Aug 03, 2022 17.84 18.03 17.65 17.71 199,017 -0.07(-0.41%)
Aug 02, 2022 17.79 17.97 17.73 17.78 175,574 -0.17(-0.92%)
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.