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 (%)
Oct 31, 2022 17.71 18.09 17.65 18.09 343,513 +0.18(+0.99%)
Oct 28, 2022 17.73 17.93 17.60 17.91 292,468 +0.29(+1.63%)
Oct 27, 2022 17.69 17.86 17.59 17.62 286,281 +0.07(+0.37%)
Oct 26, 2022 17.70 17.87 17.51 17.56 180,630 +0.00(+0.00%)
Oct 25, 2022 17.08 17.65 17.05 17.56 220,896 +0.45(+2.66%)
Oct 24, 2022 16.95 17.15 16.82 17.10 221,241 +0.23(+1.38%)
Oct 21, 2022 16.43 17.00 16.34 16.87 357,536 +0.57(+3.47%)
Oct 20, 2022 16.41 16.71 16.27 16.30 293,244 -0.17(-1.01%)
Oct 19, 2022 16.46 16.61 16.16 16.47 262,380 -0.20(-1.23%)
Oct 18, 2022 16.71 16.82 16.50 16.68 231,046 +0.24(+1.47%)
Oct 17, 2022 16.09 16.47 16.07 16.43 402,467 +0.65(+4.12%)
Oct 14, 2022 16.33 16.41 15.71 15.78 367,222 -0.34(-2.13%)
Oct 13, 2022 15.68 16.30 15.52 16.13 373,811 +0.18(+1.11%)
Oct 12, 2022 16.09 16.10 15.82 15.95 239,004 -0.12(-0.75%)
Oct 11, 2022 15.81 16.22 15.73 16.07 403,221 +0.27(+1.70%)
Oct 10, 2022 15.76 16.04 15.75 15.80 329,782 +0.16(+1.01%)
Oct 07, 2022 15.94 16.04 15.57 15.65 493,451 -0.58(-3.60%)
Oct 06, 2022 16.15 16.50 16.14 16.23 314,807 -0.05(-0.29%)
Oct 05, 2022 16.10 16.32 15.96 16.28 545,616 -0.07(-0.45%)
Oct 04, 2022 16.12 16.62 16.12 16.35 410,720 +0.40(+2.50%)
Oct 03, 2022 15.66 16.04 15.50 15.95 491,754 +0.56(+3.62%)
Sep 30, 2022 15.35 15.73 15.35 15.39 625,489 +0.08(+0.55%)
Sep 29, 2022 15.33 15.33 14.88 15.31 505,133 -0.25(-1.61%)
Sep 28, 2022 15.07 15.71 14.95 15.56 362,071 +0.68(+4.55%)
Sep 27, 2022 15.18 15.31 14.67 14.88 424,012 +0.00(+0.00%)
Sep 26, 2022 15.04 15.09 14.74 14.88 596,953 -0.22(-1.47%)
Sep 23, 2022 15.34 15.48 14.99 15.11 330,637 -0.51(-3.27%)
Sep 22, 2022 15.91 15.96 15.52 15.62 241,771 -0.35(-2.21%)
Sep 21, 2022 16.45 16.54 15.97 15.97 221,490 -0.27(-1.66%)
Sep 20, 2022 16.21 16.33 16.04 16.24 190,109 -0.12(-0.74%)
Sep 19, 2022 16.12 16.50 16.12 16.36 272,104 +0.11(+0.69%)
Sep 16, 2022 16.03 16.28 15.84 16.25 796,066 +0.11(+0.69%)
Sep 15, 2022 16.45 16.59 16.11 16.14 304,434 -0.41(-2.49%)
Sep 14, 2022 16.49 16.57 16.31 16.55 305,973 +0.03(+0.17%)
Sep 13, 2022 17.14 17.14 16.37 16.52 501,050 -0.84(-4.86%)
Sep 12, 2022 17.28 17.37 17.13 17.37 195,254 +0.23(+1.34%)
Sep 09, 2022 17.16 17.22 17.05 17.14 190,829 +0.16(+0.92%)
Sep 08, 2022 16.78 17.03 16.61 16.98 175,052 +0.05(+0.27%)
Sep 07, 2022 16.67 17.00 16.65 16.94 196,564 +0.29(+1.76%)
Sep 06, 2022 17.19 17.20 16.47 16.64 326,605 -0.49(-2.84%)
Sep 02, 2022 17.32 17.43 16.97 17.13 194,916 +0.03(+0.16%)
Sep 01, 2022 17.17 17.17 16.96 17.10 239,187 -0.07(-0.43%)
Aug 31, 2022 17.08 17.27 16.94 17.17 637,827 +0.17(+0.97%)
Aug 30, 2022 17.42 17.49 16.97 17.01 204,559 -0.30(-1.75%)
Aug 29, 2022 17.29 17.45 17.27 17.31 159,620 -0.17(-0.94%)
Aug 26, 2022 17.95 17.99 17.45 17.48 185,602 -0.50(-2.75%)
Aug 25, 2022 17.57 17.98 17.55 17.97 169,951 +0.37(+2.08%)
Aug 24, 2022 17.81 17.81 17.49 17.60 232,160 -0.13(-0.72%)
Aug 23, 2022 17.28 17.82 17.28 17.73 674,514 +0.40(+2.33%)
Aug 22, 2022 17.43 17.46 17.24 17.33 339,867 -0.41(-2.33%)
Aug 19, 2022 18.00 18.00 17.67 17.74 259,613 -0.38(-2.07%)
Aug 18, 2022 18.21 18.21 18.01 18.12 241,991 -0.03(-0.15%)
Aug 17, 2022 18.21 18.26 18.00 18.15 178,764 -0.29(-1.59%)
Aug 16, 2022 18.57 18.61 18.35 18.44 255,558 -0.26(-1.37%)
Aug 15, 2022 18.40 18.72 18.36 18.70 167,999 +0.08(+0.44%)
Aug 12, 2022 18.26 18.64 18.16 18.61 237,442 +0.47(+2.58%)
Aug 11, 2022 18.09 18.41 18.04 18.15 193,581 +0.18(+1.02%)
Aug 10, 2022 17.98 18.05 17.87 17.96 231,049 +0.30(+1.71%)
Aug 09, 2022 17.60 17.71 17.44 17.66 308,577 +0.08(+0.47%)
Aug 08, 2022 17.53 17.75 17.37 17.58 224,111 +0.17(+0.95%)
Aug 05, 2022 17.25 17.46 17.09 17.41 134,696 -0.05(-0.31%)
Aug 04, 2022 17.69 17.69 17.32 17.47 147,271 -0.24(-1.35%)
Aug 03, 2022 17.83 18.03 17.65 17.71 199,049 -0.07(-0.41%)
Aug 02, 2022 17.79 17.96 17.72 17.78 175,602 -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.