Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.48 -0.28 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.40	34.40	33.49	33.64	279,789	-0.95(-2.75%)
Feb 27, 2017	34.26	34.72	34.18	34.59	179,546	+0.35(+1.03%)
Feb 24, 2017	33.71	34.50	33.71	34.24	115,818	+0.14(+0.42%)
Feb 23, 2017	34.14	34.23	33.54	34.10	146,597	+0.05(+0.15%)
Feb 22, 2017	34.07	34.10	33.69	34.05	88,840	-0.02(-0.07%)
Feb 21, 2017	33.75	34.14	33.57	34.07	129,664	+0.38(+1.11%)
Feb 17, 2017		33.69	33.69	33.69	0	+0.05(+0.16%)
Feb 16, 2017	33.57	33.92	33.31	33.64	122,693	+0.07(+0.20%)
Feb 15, 2017	33.66	33.76	33.31	33.57	151,879	-0.17(-0.49%)
Feb 14, 2017	33.38	33.87	33.13	33.74	153,323	+0.15(+0.45%)
Feb 13, 2017	33.69	33.90	33.36	33.59	121,518	-0.08(-0.22%)
Feb 10, 2017	33.47	33.78	33.21	33.66	125,156	+0.38(+1.15%)
Feb 09, 2017	33.02	33.44	32.68	33.28	126,943	+0.26(+0.77%)
Feb 08, 2017	33.44	33.78	32.96	33.02	113,878	-0.62(-1.83%)
Feb 07, 2017	33.77	34.12	33.47	33.64	148,473	-0.03(-0.09%)
Feb 06, 2017	33.62	34.06	33.41	33.67	112,770	-0.13(-0.40%)
Feb 03, 2017	33.04	33.84	32.96	33.80	123,490	+0.96(+2.92%)
Feb 02, 2017	32.81	33.07	32.65	32.84	150,930	-0.08(-0.25%)

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.