Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.19 +0.36 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.89 19.23 18.15 19.01 1,428,878 -1.43(-6.98%)
Feb 27, 2019 20.45 20.71 20.22 20.44 486,457 -0.10(-0.48%)
Feb 26, 2019 20.70 20.72 20.45 20.53 440,679 -0.11(-0.52%)
Feb 25, 2019 20.33 20.86 20.13 20.64 572,785 +0.35(+1.72%)
Feb 22, 2019 20.43 20.59 20.20 20.29 392,873 -0.07(-0.33%)
Feb 21, 2019 20.36 20.37 20.04 20.36 526,493 +0.02(+0.08%)
Feb 20, 2019 20.64 20.68 20.32 20.34 404,487 -0.27(-1.33%)
Feb 19, 2019 20.66 20.78 20.56 20.62 260,831 +0.06(+0.28%)
Feb 15, 2019 20.56 20.83 20.48 20.56 398,301 +0.12(+0.57%)
Feb 14, 2019 20.09 20.58 19.95 20.44 384,176 +0.36(+1.77%)
Feb 13, 2019 19.90 20.10 19.83 20.09 188,463 +0.20(+1.00%)
Feb 12, 2019 19.97 20.07 19.66 19.89 228,929 +0.03(+0.17%)
Feb 11, 2019 19.72 19.86 19.62 19.86 184,641 +0.17(+0.88%)
Feb 08, 2019 19.62 19.73 19.48 19.68 202,528 +0.03(+0.17%)
Feb 07, 2019 19.43 19.66 19.35 19.65 260,513 +0.16(+0.81%)
Feb 06, 2019 19.54 19.69 19.27 19.49 203,739 -0.13(-0.68%)
Feb 05, 2019 19.55 19.64 19.34 19.62 275,250 +0.17(+0.85%)
Feb 04, 2019 19.08 19.47 18.99 19.46 261,891 +0.38(+2.00%)
Feb 01, 2019 19.13 19.19 18.84 19.08 338,954 -0.02(-0.13%)
Jan 31, 2019 18.74 19.13 18.58 19.10 345,452 +0.32(+1.68%)
Jan 30, 2019 18.76 18.86 18.59 18.79 272,062 -0.01(-0.04%)
Jan 29, 2019 18.85 19.00 18.73 18.79 373,805 -0.01(-0.04%)
Jan 28, 2019 18.55 18.94 18.55 18.80 211,590 +0.11(+0.58%)
Jan 25, 2019 18.37 18.74 18.37 18.69 143,663 +0.41(+2.27%)
Jan 24, 2019 18.10 18.36 18.08 18.28 294,112 +0.12(+0.69%)
Jan 23, 2019 18.47 18.58 18.01 18.16 877,295 -0.28(-1.53%)
Jan 22, 2019 18.40 18.47 18.13 18.44 381,185 -0.01(-0.04%)
Jan 18, 2019 18.24 18.56 18.21 18.45 398,301 +0.22(+1.18%)
Jan 17, 2019 18.05 18.30 18.05 18.23 418,656 +0.12(+0.64%)
Jan 16, 2019 18.06 18.23 17.77 18.11 514,314 +0.12(+0.65%)
Jan 15, 2019 17.82 18.02 17.61 18.00 213,426 +0.21(+1.16%)
Jan 14, 2019 17.45 17.82 17.05 17.79 723,460 +0.26(+1.47%)
Jan 11, 2019 17.19 17.53 17.04 17.53 425,201 +0.33(+1.93%)
Jan 10, 2019 16.99 17.20 16.87 17.20 330,573 +0.13(+0.78%)
Jan 09, 2019 16.83 17.08 16.58 17.07 285,033 +0.34(+2.03%)
Jan 08, 2019 16.79 16.97 16.61 16.73 332,937 +0.15(+0.90%)
Jan 07, 2019 16.13 16.75 15.91 16.58 429,513 +0.48(+2.99%)
Jan 04, 2019 15.63 16.15 15.56 16.10 375,021 +0.70(+4.52%)
Jan 03, 2019 15.35 15.58 15.17 15.40 282,602 +0.10(+0.65%)
Jan 02, 2019 14.99 15.35 14.67 15.30 312,264 +0.07(+0.44%)
Dec 31, 2018 15.54 15.54 15.10 15.24 586,717 -0.22(-1.39%)
Dec 28, 2018 15.41 15.73 15.23 15.45 491,182 +0.17(+1.14%)
Dec 27, 2018 14.95 15.35 14.81 15.28 404,997 +0.09(+0.60%)
Dec 26, 2018 14.96 15.20 14.65 15.19 485,468 +0.34(+2.29%)
Dec 24, 2018 15.14 15.29 14.85 14.85 292,996 -0.35(-2.29%)
Dec 21, 2018 14.65 15.68 14.57 15.20 1,221,201 +0.46(+3.09%)
Dec 20, 2018 15.31 15.37 14.60 14.74 443,104 -0.53(-3.47%)
Dec 19, 2018 15.73 15.75 15.16 15.27 354,955 -0.43(-2.75%)
Dec 18, 2018 16.13 16.21 15.69 15.70 323,675 -0.27(-1.71%)
Dec 17, 2018 15.77 16.17 15.65 15.98 767,190 +0.23(+1.47%)
Dec 14, 2018 15.75 15.95 15.59 15.74 266,941 -0.02(-0.16%)
Dec 13, 2018 15.89 16.02 15.77 15.77 240,429 -0.08(-0.52%)
Dec 12, 2018 16.11 16.33 15.84 15.85 255,856 -0.03(-0.21%)
Dec 11, 2018 16.44 16.46 15.84 15.88 378,904 -0.36(-2.20%)
Dec 10, 2018 16.33 16.39 15.93 16.24 346,164 -0.12(-0.76%)
Dec 07, 2018 16.71 16.96 16.22 16.36 335,215 -0.51(-3.05%)
Dec 06, 2018 16.27 16.90 15.98 16.88 528,120 +0.51(+3.14%)
Dec 04, 2018 17.12 17.22 16.21 16.36 809,269 -0.71(-4.18%)
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.