Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.47 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.14	20.14	19.20	19.23	481,365	-0.94(-4.68%)
Apr 28, 2022	19.93	20.24	19.50	20.17	330,512	+0.44(+2.25%)
Apr 27, 2022	19.52	19.86	19.43	19.73	489,491	+0.30(+1.54%)
Apr 26, 2022	19.64	19.86	19.42	19.43	456,735	-0.34(-1.70%)
Apr 25, 2022	19.89	19.99	19.34	19.77	449,044	-0.23(-1.13%)
Apr 22, 2022	20.47	20.61	19.98	19.99	314,821	-0.57(-2.78%)
Apr 21, 2022	21.06	21.22	20.47	20.56	533,764	-0.35(-1.69%)
Apr 20, 2022	20.85	21.14	20.84	20.92	281,629	+0.27(+1.32%)
Apr 19, 2022	20.40	20.74	20.40	20.65	317,848	+0.33(+1.61%)
Apr 18, 2022	20.27	20.37	19.91	20.32	376,672	-0.09(-0.44%)
Apr 14, 2022	20.28	20.47	20.15	20.41	526,349	+0.18(+0.90%)
Apr 13, 2022	20.05	20.36	19.98	20.23	288,968	+0.24(+1.23%)
Apr 12, 2022	19.93	20.14	19.89	19.98	431,246	+0.13(+0.64%)
Apr 11, 2022	20.07	20.20	19.72	19.86	430,175	-0.19(-0.95%)
Apr 08, 2022	20.29	20.34	20.01	20.05	357,346	-0.27(-1.34%)
Apr 07, 2022	20.61	20.61	20.03	20.32	717,478	-0.30(-1.45%)
Apr 06, 2022	20.50	20.85	20.42	20.62	569,342	+0.05(+0.22%)
Apr 05, 2022	21.10	21.31	20.50	20.57	449,740	-0.51(-2.41%)
Apr 04, 2022	21.58	21.69	20.94	21.08	322,972	-0.33(-1.53%)

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.