Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.91 +0.14 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.03	10.25	9.611	9.853	666,895	-0.41(-4.04%)
May 28, 2020	11.35	11.35	10.09	10.27	601,072	-0.74(-6.75%)
May 27, 2020	10.22	11.03	10.22	11.01	811,154	+0.96(+9.54%)
May 26, 2020	9.870	10.17	9.784	10.05	404,545	+0.63(+6.69%)
May 22, 2020	9.655	9.784	9.205	9.421	246,886	-0.26(-2.68%)
May 21, 2020	9.283	9.775	9.283	9.680	414,759	+0.32(+3.41%)
May 20, 2020	9.447	9.525	8.972	9.361	500,717	+0.15(+1.59%)
May 19, 2020	9.413	9.620	9.205	9.214	310,558	-0.38(-3.96%)
May 18, 2020	9.309	9.655	9.162	9.594	495,571	+0.86(+9.89%)
May 15, 2020	8.705	8.782	8.385	8.731	408,197	-0.01(-0.10%)
May 14, 2020	8.376	8.821	8.161	8.739	489,944	+0.14(+1.61%)
May 13, 2020	9.085	9.093	8.299	8.601	417,064	-0.65(-7.00%)
May 12, 2020	10.03	10.03	9.231	9.249	538,036	-0.63(-6.38%)
May 11, 2020	10.44	10.44	9.827	9.879	527,843	-0.79(-7.37%)
May 08, 2020	9.965	10.66	9.965	10.66	360,139	+0.90(+9.20%)
May 07, 2020	9.732	10.03	9.663	9.767	333,892	+0.27(+2.82%)
May 06, 2020	9.957	10.15	9.404	9.499	420,498	-0.50(-5.01%)
May 05, 2020	10.55	10.79	9.991	10.000	302,042	-0.29(-2.85%)
May 04, 2020	9.888	10.36	9.663	10.29	387,009	+0.19(+1.88%)

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.