Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.83 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.12 16.28 16.00 16.02 404,690 -0.25(-1.56%)
Jun 29, 2021 16.29 16.55 16.19 16.27 287,191 -0.02(-0.11%)
Jun 28, 2021 16.39 16.46 16.02 16.29 464,603 -0.12(-0.75%)
Jun 25, 2021 16.40 16.54 16.27 16.41 916,582 +0.04(+0.27%)
Jun 24, 2021 16.26 16.41 16.11 16.37 391,224 +0.03(+0.16%)
Jun 23, 2021 16.41 16.51 16.30 16.34 243,629 -0.11(-0.69%)
Jun 22, 2021 16.48 16.52 16.29 16.45 209,777 -0.07(-0.42%)
Jun 21, 2021 16.37 16.69 16.24 16.52 422,245 +0.29(+1.76%)
Jun 18, 2021 16.39 16.48 16.02 16.24 659,032 -0.45(-2.70%)
Jun 17, 2021 17.02 17.20 16.53 16.69 526,840 -0.36(-2.13%)
Jun 16, 2021 17.20 17.38 16.96 17.05 263,082 -0.16(-0.96%)
Jun 15, 2021 17.12 17.26 16.92 17.21 289,644 +0.03(+0.15%)
Jun 14, 2021 17.21 17.35 17.01 17.19 242,535 +0.00(+0.00%)
Jun 11, 2021 17.12 17.24 17.03 17.19 184,382 +0.04(+0.25%)
Jun 10, 2021 17.43 17.45 17.04 17.15 279,427 -0.23(-1.30%)
Jun 09, 2021 17.48 17.58 17.34 17.37 271,623 -0.09(-0.50%)
Jun 08, 2021 17.24 17.49 17.16 17.46 357,963 +0.19(+1.10%)
Jun 07, 2021 17.08 17.41 16.98 17.27 369,583 +0.31(+1.84%)
Jun 04, 2021 17.07 17.12 16.69 16.95 307,785 +0.04(+0.26%)
Jun 03, 2021 16.97 16.97 16.75 16.91 258,611 -0.09(-0.51%)
Jun 02, 2021 17.22 17.22 16.89 17.00 285,263 -0.10(-0.56%)
Jun 01, 2021 16.79 17.12 16.66 17.09 594,735 +0.44(+2.66%)
May 28, 2021 16.32 16.65 16.16 16.65 375,178 +0.40(+2.45%)
May 27, 2021 16.37 16.47 16.23 16.25 588,562 -0.01(-0.05%)
May 26, 2021 15.90 16.28 15.84 16.26 271,510 +0.42(+2.63%)
May 25, 2021 16.37 16.46 15.84 15.85 290,396 -0.48(-2.92%)
May 24, 2021 16.17 16.39 16.03 16.32 283,711 +0.31(+1.95%)
May 21, 2021 16.04 16.22 15.98 16.01 240,256 +0.00(+0.00%)
May 20, 2021 15.96 16.02 15.77 16.01 230,049 +0.07(+0.44%)
May 19, 2021 15.59 15.96 15.30 15.94 359,686 +0.23(+1.49%)
May 18, 2021 15.85 15.91 15.68 15.71 332,735 -0.07(-0.44%)
May 17, 2021 15.89 15.97 15.72 15.78 300,571 +0.03(+0.22%)
May 14, 2021 15.65 15.87 15.52 15.74 273,164 +0.24(+1.57%)
May 13, 2021 15.15 15.59 15.15 15.50 355,123 +0.39(+2.58%)
May 12, 2021 15.28 15.45 15.04 15.11 294,973 -0.21(-1.36%)
May 11, 2021 15.59 15.60 15.20 15.32 265,567 -0.49(-3.07%)
May 10, 2021 16.10 16.17 15.79 15.80 449,719 -0.20(-1.25%)
May 07, 2021 15.78 16.11 15.70 16.00 502,602 +0.02(+0.11%)
May 06, 2021 15.98 16.00 15.78 15.98 261,366 +0.01(+0.05%)
May 05, 2021 16.03 16.18 15.78 15.98 479,857 -0.21(-1.29%)
May 04, 2021 15.97 16.22 15.90 16.18 385,711 +0.13(+0.81%)
May 03, 2021 15.95 16.21 15.92 16.05 517,864 +0.16(+1.04%)
Apr 30, 2021 15.91 15.98 15.45 15.89 617,321 +0.36(+2.29%)
Apr 29, 2021 15.70 15.85 15.24 15.53 248,753 -0.05(-0.33%)
Apr 28, 2021 15.73 15.75 15.53 15.59 257,628 +0.04(+0.28%)
Apr 27, 2021 15.48 15.61 15.34 15.54 254,754 +0.08(+0.50%)
Apr 26, 2021 15.63 15.70 15.43 15.46 247,956 +0.06(+0.39%)
Apr 23, 2021 15.26 15.55 15.19 15.40 255,881 +0.27(+1.78%)
Apr 22, 2021 15.43 15.48 15.13 15.13 207,191 -0.22(-1.41%)
Apr 21, 2021 15.03 15.46 15.03 15.35 230,604 +0.28(+1.84%)
Apr 20, 2021 15.19 15.37 14.92 15.07 288,071 -0.24(-1.58%)
Apr 19, 2021 15.14 15.33 14.92 15.32 304,489 +0.04(+0.28%)
Apr 16, 2021 15.32 15.49 15.25 15.27 174,894 +0.09(+0.57%)
Apr 15, 2021 15.14 15.24 14.96 15.19 274,498 +0.15(+0.98%)
Apr 14, 2021 14.94 15.41 14.94 15.04 319,421 +0.11(+0.76%)
Apr 13, 2021 14.87 14.99 14.69 14.93 220,836 -0.01(-0.06%)
Apr 12, 2021 14.80 14.97 14.68 14.94 306,595 +0.09(+0.58%)
Apr 09, 2021 14.87 15.05 14.80 14.85 301,450 +0.02(+0.12%)
Apr 08, 2021 14.79 14.91 14.59 14.83 359,689 +0.05(+0.35%)
Apr 07, 2021 14.92 15.07 14.62 14.78 288,057 -0.16(-1.10%)
Apr 06, 2021 14.81 15.06 14.74 14.94 302,333 +0.04(+0.29%)
Apr 05, 2021 15.16 15.26 14.68 14.90 518,078 -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.