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 (%)
Dec 30, 2022 17.48 17.63 17.39 17.60 231,523 +0.00(+0.00%)
Dec 29, 2022 17.39 17.72 17.32 17.60 206,838 +0.31(+1.79%)
Dec 28, 2022 17.65 17.79 17.28 17.29 137,053 -0.28(-1.60%)
Dec 27, 2022 17.52 17.64 17.46 17.57 100,491 +0.02(+0.11%)
Dec 23, 2022 17.31 17.59 17.31 17.55 108,727 +0.15(+0.86%)
Dec 22, 2022 17.62 17.64 17.13 17.40 180,163 -0.28(-1.59%)
Dec 21, 2022 17.76 18.03 17.64 17.68 262,953 +0.08(+0.48%)
Dec 20, 2022 17.72 18.04 17.58 17.60 270,396 -0.09(-0.52%)
Dec 19, 2022 17.80 17.93 17.55 17.69 242,527 -0.18(-0.99%)
Dec 16, 2022 17.90 18.10 17.60 17.87 827,303 -0.25(-1.38%)
Dec 15, 2022 18.36 18.37 18.07 18.12 223,153 -0.41(-2.21%)
Dec 14, 2022 18.26 18.67 18.25 18.53 338,106 +0.21(+1.17%)
Dec 13, 2022 18.67 18.80 18.28 18.31 381,686 -0.02(-0.10%)
Dec 12, 2022 18.29 18.34 17.96 18.33 159,785 +0.10(+0.56%)
Dec 09, 2022 18.17 18.37 18.09 18.23 130,949 -0.08(-0.46%)
Dec 08, 2022 18.05 18.36 18.05 18.31 175,968 +0.37(+2.07%)
Dec 07, 2022 17.87 18.21 17.78 17.94 302,527 +0.18(+0.99%)
Dec 06, 2022 18.03 18.08 17.72 17.77 201,152 -0.23(-1.29%)
Dec 05, 2022 18.37 18.37 17.94 18.00 199,266 -0.56(-3.00%)
Dec 02, 2022 18.21 18.71 18.21 18.55 165,757 +0.15(+0.81%)
Dec 01, 2022 18.49 18.58 18.21 18.41 221,615 +0.06(+0.35%)
Nov 30, 2022 18.06 18.35 17.74 18.34 357,421 +0.28(+1.54%)
Nov 29, 2022 17.94 18.17 17.91 18.06 278,191 +0.08(+0.46%)
Nov 28, 2022 18.27 18.40 17.91 17.98 247,722 -0.45(-2.42%)
Nov 25, 2022 18.28 18.54 18.20 18.42 57,335 +0.04(+0.20%)
Nov 23, 2022 18.39 18.52 18.09 18.39 211,285 -0.09(-0.50%)
Nov 22, 2022 18.46 18.54 18.25 18.48 228,456 +0.07(+0.40%)
Nov 21, 2022 18.29 18.51 18.16 18.41 234,954 -0.07(-0.40%)
Nov 18, 2022 18.70 18.79 18.42 18.48 261,983 +0.19(+1.02%)
Nov 17, 2022 17.90 18.31 17.80 18.29 189,669 +0.10(+0.56%)
Nov 16, 2022 18.34 18.34 18.05 18.19 274,846 -0.17(-0.91%)
Nov 15, 2022 18.20 18.44 18.09 18.36 196,542 +0.47(+2.65%)
Nov 14, 2022 17.91 18.55 17.69 17.89 421,422 -0.92(-4.89%)
Nov 11, 2022 19.17 19.27 18.73 18.81 540,080 -0.31(-1.60%)
Nov 10, 2022 18.55 19.15 18.46 19.11 280,540 +1.31(+7.36%)
Nov 09, 2022 18.42 18.42 17.75 17.80 264,556 -0.76(-4.10%)
Nov 08, 2022 18.40 18.64 18.29 18.56 260,201 +0.22(+1.22%)
Nov 07, 2022 18.66 18.74 17.74 18.34 385,760 -0.33(-1.79%)
Nov 04, 2022 17.69 18.73 17.66 18.68 315,189 +1.15(+6.57%)
Nov 03, 2022 17.38 17.62 17.16 17.52 177,491 -0.11(-0.63%)
Nov 02, 2022 17.96 17.58 17.64 247,638 -0.46(-2.57%)
Nov 01, 2022 18.20 18.26 17.90 18.10 270,963 +0.01(+0.05%)
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%)
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.