Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.31 16.69 16.14 16.46 377,985 -0.07(-0.44%)
Jun 29, 2022 16.52 16.59 16.29 16.53 243,639 -0.10(-0.61%)
Jun 28, 2022 16.94 17.07 16.62 16.63 211,473 -0.13(-0.77%)
Jun 27, 2022 16.96 17.09 16.76 16.76 396,836 -0.13(-0.76%)
Jun 24, 2022 16.57 17.00 16.57 16.89 501,875 +0.40(+2.45%)
Jun 23, 2022 16.26 16.61 16.09 16.49 334,160 +0.24(+1.47%)
Jun 22, 2022 16.22 16.65 16.22 16.25 364,534 -0.22(-1.34%)
Jun 21, 2022 16.55 16.81 16.41 16.47 462,567 +0.13(+0.79%)
Jun 17, 2022 16.22 16.58 16.09 16.34 589,961 +0.13(+0.79%)
Jun 16, 2022 16.41 16.41 15.98 16.21 383,326 -0.56(-3.34%)
Jun 15, 2022 16.70 17.07 16.59 16.77 425,569 +0.25(+1.54%)
Jun 14, 2022 16.52 16.58 16.25 16.52 497,209 -0.06(-0.38%)
Jun 13, 2022 17.09 17.11 16.52 16.58 365,867 -0.87(-4.99%)
Jun 10, 2022 17.53 17.72 17.28 17.45 327,691 -0.38(-2.14%)
Jun 09, 2022 18.32 18.32 17.80 17.83 226,910 -0.52(-2.82%)
Jun 08, 2022 18.75 18.75 18.19 18.35 279,306 -0.50(-2.65%)
Jun 07, 2022 18.29 18.89 18.29 18.85 368,532 +0.40(+2.16%)
Jun 06, 2022 18.53 18.55 18.16 18.45 343,460 +0.12(+0.64%)
Jun 03, 2022 18.53 18.56 18.20 18.33 329,838 -0.27(-1.46%)
Jun 02, 2022 18.42 18.63 18.21 18.60 224,286 +0.14(+0.74%)
Jun 01, 2022 18.61 18.65 18.20 18.47 286,237 -0.04(-0.20%)
May 31, 2022 18.50 18.65 18.24 18.50 537,717 -0.17(-0.92%)
May 27, 2022 18.55 18.77 18.53 18.68 297,818 +0.15(+0.78%)
May 26, 2022 18.64 18.86 18.50 18.53 293,368 -0.11(-0.58%)
May 25, 2022 18.63 18.78 18.48 18.64 465,422 -0.19(-1.01%)
May 24, 2022 18.45 18.86 18.14 18.83 271,825 +0.40(+2.17%)
May 23, 2022 18.56 18.74 18.27 18.43 347,477 +0.07(+0.39%)
May 20, 2022 18.73 18.73 18.08 18.36 785,485 -0.15(-0.78%)
May 19, 2022 18.76 19.02 18.50 18.50 390,278 -0.46(-2.44%)
May 18, 2022 19.55 19.58 18.88 18.97 434,191 -0.61(-3.10%)
May 17, 2022 19.34 19.70 19.21 19.57 238,699 +0.49(+2.57%)
May 16, 2022 18.88 19.11 18.64 19.08 384,086 +0.17(+0.91%)
May 13, 2022 18.61 18.93 18.42 18.91 429,455 +0.42(+2.26%)
May 12, 2022 18.27 18.51 17.91 18.49 560,458 +0.33(+1.80%)
May 11, 2022 18.38 18.65 17.98 18.17 488,151 -0.05(-0.30%)
May 10, 2022 18.73 18.84 17.87 18.22 393,298 -0.35(-1.90%)
May 09, 2022 18.82 18.91 18.46 18.58 412,046 -0.42(-2.20%)
May 06, 2022 18.91 19.35 18.47 18.99 545,231 +0.19(+1.01%)
May 05, 2022 19.33 19.34 18.52 18.80 381,944 -0.68(-3.49%)
May 04, 2022 19.07 19.53 18.75 19.48 443,794 +0.46(+2.43%)
May 03, 2022 18.97 19.15 18.67 19.02 324,327 +0.06(+0.33%)
May 02, 2022 19.27 19.36 18.65 18.96 543,830 -0.27(-1.42%)
Apr 29, 2022 20.14 20.14 19.20 19.23 481,442 -0.94(-4.68%)
Apr 28, 2022 19.93 20.23 19.50 20.17 330,565 +0.44(+2.25%)
Apr 27, 2022 19.52 19.86 19.43 19.73 489,570 +0.30(+1.54%)
Apr 26, 2022 19.64 19.85 19.42 19.43 456,808 -0.34(-1.70%)
Apr 25, 2022 19.89 19.99 19.34 19.76 449,117 -0.23(-1.13%)
Apr 22, 2022 20.47 20.61 19.97 19.99 314,871 -0.57(-2.78%)
Apr 21, 2022 21.06 21.21 20.46 20.56 533,851 -0.35(-1.69%)
Apr 20, 2022 20.84 21.13 20.83 20.92 281,675 +0.27(+1.32%)
Apr 19, 2022 20.40 20.73 20.40 20.64 317,899 +0.33(+1.61%)
Apr 18, 2022 20.26 20.36 19.91 20.32 376,733 -0.09(-0.44%)
Apr 14, 2022 20.28 20.47 20.14 20.41 526,434 +0.18(+0.90%)
Apr 13, 2022 20.04 20.35 19.98 20.23 289,014 +0.24(+1.23%)
Apr 12, 2022 19.93 20.14 19.89 19.98 431,315 +0.13(+0.64%)
Apr 11, 2022 20.06 20.20 19.71 19.85 430,245 -0.19(-0.95%)
Apr 08, 2022 20.29 20.33 20.01 20.04 357,404 -0.27(-1.34%)
Apr 07, 2022 20.61 20.61 20.02 20.32 717,594 -0.30(-1.45%)
Apr 06, 2022 20.50 20.84 20.42 20.62 569,434 +0.05(+0.22%)
Apr 05, 2022 21.10 21.31 20.50 20.57 449,813 -0.51(-2.41%)
Apr 04, 2022 21.58 21.69 20.93 21.08 323,025 -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.