Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

17.00 -0.13 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.06 12.21 10.94 11.10 1,258,868 +0.50(+4.73%)
Oct 29, 2020 10.41 10.65 10.01 10.60 405,692 +0.18(+1.74%)
Oct 28, 2020 10.17 10.46 10.15 10.41 443,087 +0.01(+0.08%)
Oct 27, 2020 11.06 11.18 10.38 10.41 362,950 -0.69(-6.23%)
Oct 26, 2020 10.81 11.12 10.66 11.10 330,965 +0.13(+1.18%)
Oct 23, 2020 11.31 11.40 10.86 10.97 422,672 -0.29(-2.61%)
Oct 22, 2020 10.85 11.28 10.83 11.26 317,661 +0.44(+4.07%)
Oct 21, 2020 10.74 10.95 10.63 10.82 371,320 +0.16(+1.46%)
Oct 20, 2020 10.47 10.69 10.33 10.66 248,841 +0.34(+3.26%)
Oct 19, 2020 10.20 10.57 10.11 10.33 403,814 +0.17(+1.70%)
Oct 16, 2020 10.17 10.53 10.05 10.16 568,696 -0.07(-0.68%)
Oct 15, 2020 10.09 10.31 9.974 10.22 255,408 -0.06(-0.59%)
Oct 14, 2020 10.41 10.56 10.27 10.28 223,676 -0.15(-1.41%)
Oct 13, 2020 10.53 10.60 10.31 10.43 234,788 -0.27(-2.50%)
Oct 12, 2020 10.58 10.77 10.47 10.70 348,043 +0.01(+0.08%)
Oct 09, 2020 10.64 10.73 10.49 10.69 187,597 +0.15(+1.39%)
Oct 08, 2020 10.41 10.60 10.33 10.54 191,077 +0.22(+2.09%)
Oct 07, 2020 10.36 10.55 10.08 10.33 341,733 +0.03(+0.25%)
Oct 06, 2020 10.27 10.63 10.22 10.30 453,276 +0.12(+1.19%)
Oct 05, 2020 10.28 10.28 10.03 10.18 242,000 -0.05(-0.51%)
Oct 02, 2020 9.758 10.26 9.681 10.23 277,805 +0.22(+2.24%)
Oct 01, 2020 9.741 10.03 9.663 10.01 294,030 +0.33(+3.39%)
Sep 30, 2020 9.395 9.853 9.395 9.680 549,861 +0.23(+2.47%)
Sep 29, 2020 9.603 9.637 9.361 9.447 529,101 -0.22(-2.23%)
Sep 28, 2020 9.516 9.810 9.516 9.663 334,903 +0.34(+3.61%)
Sep 25, 2020 8.955 9.335 8.955 9.326 481,035 +0.28(+3.05%)
Sep 24, 2020 8.921 9.240 8.748 9.050 403,868 +0.13(+1.45%)
Sep 23, 2020 9.041 9.326 8.722 8.921 696,035 -0.16(-1.71%)
Sep 22, 2020 8.921 9.249 8.912 9.076 413,898 +0.11(+1.25%)
Sep 21, 2020 9.033 9.050 8.670 8.964 501,097 -0.35(-3.80%)
Sep 18, 2020 9.827 9.827 9.318 9.318 1,180,239 -0.47(-4.85%)
Sep 17, 2020 9.948 10.05 9.775 9.793 371,875 -0.14(-1.39%)
Sep 16, 2020 9.974 10.25 9.883 9.931 720,260 -0.01(-0.09%)
Sep 15, 2020 9.922 10.22 9.914 9.940 438,411 +0.16(+1.68%)
Sep 14, 2020 9.387 9.870 9.318 9.775 459,863 +0.45(+4.81%)
Sep 11, 2020 9.655 9.655 9.275 9.326 346,012 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.594 9.594 367,149 -0.59(-5.77%)
Sep 09, 2020 10.39 10.47 10.02 10.18 288,019 -0.13(-1.26%)
Sep 08, 2020 10.47 10.52 10.21 10.31 410,084 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,354 -0.14(-1.31%)
Sep 03, 2020 10.79 11.13 10.49 10.58 264,838 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,642 +0.17(+1.64%)
Sep 01, 2020 10.35 10.69 10.28 10.54 248,218 +0.08(+0.74%)
Aug 31, 2020 10.95 10.96 10.41 10.46 611,878 -0.49(-4.50%)
Aug 28, 2020 10.85 10.96 10.61 10.95 420,935 +0.16(+1.44%)
Aug 27, 2020 10.60 11.04 10.58 10.79 227,689 +0.16(+1.46%)
Aug 26, 2020 10.71 10.81 10.47 10.64 272,921 -0.15(-1.36%)
Aug 25, 2020 10.90 11.11 10.68 10.79 187,664 -0.13(-1.19%)
Aug 24, 2020 10.61 10.92 10.48 10.92 217,080 +0.34(+3.18%)
Aug 21, 2020 10.58 10.77 10.42 10.58 292,512 -0.10(-0.97%)
Aug 20, 2020 10.57 10.89 10.57 10.68 200,170 -0.02(-0.16%)
Aug 19, 2020 10.67 10.90 10.59 10.70 386,337 +0.03(+0.32%)
Aug 18, 2020 11.11 11.13 10.57 10.66 352,881 -0.44(-3.97%)
Aug 17, 2020 11.19 11.19 10.90 11.11 287,406 -0.10(-0.85%)
Aug 14, 2020 10.95 11.43 10.88 11.20 265,183 +0.12(+1.09%)
Aug 13, 2020 11.13 11.36 10.99 11.08 226,145 -0.19(-1.69%)
Aug 12, 2020 11.61 11.61 11.02 11.27 250,120 -0.10(-0.91%)
Aug 11, 2020 11.31 11.59 11.17 11.37 540,143 +0.26(+2.33%)
Aug 10, 2020 10.44 11.43 10.42 11.11 444,790 +0.81(+7.88%)
Aug 07, 2020 10.29 10.39 9.948 10.30 544,957 -0.16(-1.49%)
Aug 06, 2020 10.43 10.66 10.39 10.46 461,515 +0.09(+0.92%)
Aug 05, 2020 10.66 10.77 10.23 10.36 416,826 -0.13(-1.24%)
Aug 04, 2020 10.16 10.52 10.15 10.49 331,561 +0.35(+3.40%)
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.