Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.12 16.28 16.00 16.02 404,624 -0.25(-1.56%)
Jun 29, 2021 16.29 16.55 16.19 16.27 287,145 -0.02(-0.11%)
Jun 28, 2021 16.39 16.46 16.03 16.29 464,528 -0.12(-0.75%)
Jun 25, 2021 16.40 16.54 16.27 16.41 916,434 +0.04(+0.27%)
Jun 24, 2021 16.26 16.41 16.11 16.37 391,161 +0.03(+0.16%)
Jun 23, 2021 16.41 16.52 16.31 16.34 243,590 -0.11(-0.68%)
Jun 22, 2021 16.48 16.52 16.29 16.45 209,743 -0.07(-0.42%)
Jun 21, 2021 16.37 16.70 16.24 16.52 422,177 +0.29(+1.76%)
Jun 18, 2021 16.39 16.48 16.03 16.24 658,926 -0.45(-2.70%)
Jun 17, 2021 17.03 17.20 16.53 16.69 526,755 -0.36(-2.14%)
Jun 16, 2021 17.20 17.38 16.97 17.05 263,039 -0.16(-0.96%)
Jun 15, 2021 17.12 17.26 16.92 17.22 289,597 +0.03(+0.15%)
Jun 14, 2021 17.21 17.36 17.01 17.19 242,496 +0.00(+0.00%)
Jun 11, 2021 17.12 17.24 17.04 17.19 184,352 +0.04(+0.25%)
Jun 10, 2021 17.43 17.45 17.04 17.15 279,382 -0.23(-1.30%)
Jun 09, 2021 17.49 17.58 17.34 17.37 271,580 -0.09(-0.50%)
Jun 08, 2021 17.24 17.50 17.17 17.46 357,905 +0.19(+1.10%)
Jun 07, 2021 17.09 17.41 16.98 17.27 369,523 +0.31(+1.84%)
Jun 04, 2021 17.07 17.12 16.70 16.96 307,735 +0.04(+0.26%)
Jun 03, 2021 16.97 16.97 16.75 16.91 258,570 -0.09(-0.51%)
Jun 02, 2021 17.23 17.23 16.89 17.00 285,217 -0.10(-0.56%)
Jun 01, 2021 16.79 17.12 16.66 17.10 594,639 +0.44(+2.65%)
May 28, 2021 16.32 16.65 16.16 16.65 375,118 +0.40(+2.45%)
May 27, 2021 16.38 16.47 16.23 16.26 588,467 -0.01(-0.05%)
May 26, 2021 15.90 16.28 15.84 16.26 271,467 +0.42(+2.63%)
May 25, 2021 16.38 16.46 15.84 15.85 290,349 -0.48(-2.92%)
May 24, 2021 16.18 16.39 16.03 16.32 283,666 +0.31(+1.95%)
May 21, 2021 16.04 16.22 15.98 16.01 240,217 +0.00(+0.00%)
May 20, 2021 15.96 16.02 15.77 16.01 230,012 +0.07(+0.43%)
May 19, 2021 15.60 15.96 15.30 15.94 359,628 +0.23(+1.49%)
May 18, 2021 15.85 15.91 15.68 15.71 332,681 -0.07(-0.44%)
May 17, 2021 15.89 15.97 15.72 15.78 300,523 +0.03(+0.22%)
May 14, 2021 15.65 15.87 15.52 15.74 273,120 +0.24(+1.57%)
May 13, 2021 15.15 15.60 15.15 15.50 355,066 +0.39(+2.58%)
May 12, 2021 15.28 15.45 15.04 15.11 294,926 -0.21(-1.36%)
May 11, 2021 15.59 15.61 15.20 15.32 265,524 -0.49(-3.07%)
May 10, 2021 16.10 16.18 15.80 15.80 449,647 -0.20(-1.25%)
May 07, 2021 15.79 16.12 15.70 16.00 502,521 +0.02(+0.11%)
May 06, 2021 15.98 16.00 15.78 15.99 261,324 +0.01(+0.05%)
May 05, 2021 16.03 16.19 15.78 15.98 479,780 -0.21(-1.29%)
May 04, 2021 15.97 16.22 15.90 16.19 385,649 +0.13(+0.81%)
May 03, 2021 15.95 16.21 15.93 16.06 517,780 +0.16(+1.04%)
Apr 30, 2021 15.92 15.98 15.45 15.89 617,222 +0.36(+2.29%)
Apr 29, 2021 15.70 15.86 15.24 15.54 248,713 -0.05(-0.33%)
Apr 28, 2021 15.74 15.75 15.54 15.59 257,587 +0.04(+0.28%)
Apr 27, 2021 15.48 15.61 15.35 15.54 254,712 +0.08(+0.50%)
Apr 26, 2021 15.63 15.70 15.43 15.47 247,916 +0.06(+0.39%)
Apr 23, 2021 15.27 15.55 15.19 15.41 255,839 +0.27(+1.78%)
Apr 22, 2021 15.43 15.48 15.14 15.14 207,157 -0.22(-1.41%)
Apr 21, 2021 15.03 15.46 15.03 15.35 230,567 +0.28(+1.84%)
Apr 20, 2021 15.19 15.37 14.92 15.08 288,025 -0.24(-1.58%)
Apr 19, 2021 15.15 15.33 14.92 15.32 304,440 +0.04(+0.28%)
Apr 16, 2021 15.32 15.49 15.25 15.28 174,866 +0.09(+0.57%)
Apr 15, 2021 15.15 15.24 14.96 15.19 274,454 +0.15(+0.98%)
Apr 14, 2021 14.94 15.41 14.94 15.04 319,369 +0.11(+0.75%)
Apr 13, 2021 14.87 14.99 14.69 14.93 220,800 -0.01(-0.06%)
Apr 12, 2021 14.80 14.97 14.69 14.94 306,546 +0.09(+0.58%)
Apr 09, 2021 14.87 15.05 14.80 14.85 301,401 +0.02(+0.12%)
Apr 08, 2021 14.79 14.91 14.59 14.83 359,631 +0.05(+0.35%)
Apr 07, 2021 14.92 15.08 14.63 14.78 288,011 -0.16(-1.10%)
Apr 06, 2021 14.81 15.06 14.74 14.95 302,284 +0.04(+0.29%)
Apr 05, 2021 15.16 15.26 14.68 14.90 517,995 -0.10(-0.64%)
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.