Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.81 -0.03 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.94 21.62 20.91 21.60 547,474 +0.59(+2.83%)
Jun 27, 2014 20.97 21.24 20.84 21.00 1,179,905 -0.09(-0.42%)
Jun 26, 2014 21.21 21.21 20.95 21.09 205,789 -0.11(-0.52%)
Jun 25, 2014 20.98 21.37 20.98 21.20 329,749 +0.07(+0.35%)
Jun 24, 2014 21.46 21.65 21.12 21.13 286,469 -0.44(-2.05%)
Jun 23, 2014 21.57 21.64 21.43 21.57 282,947 -0.05(-0.22%)
Jun 20, 2014 21.42 21.67 21.10 21.62 658,102 +0.26(+1.22%)
Jun 19, 2014 21.32 21.37 21.16 21.36 221,728 +0.01(+0.02%)
Jun 18, 2014 21.44 21.51 20.97 21.35 357,765 -0.09(-0.41%)
Jun 17, 2014 21.10 21.56 21.03 21.44 459,145 +0.32(+1.50%)
Jun 16, 2014 20.97 21.15 20.75 21.12 250,914 +0.05(+0.22%)
Jun 13, 2014 20.99 21.14 20.74 21.08 201,105 +0.09(+0.42%)
Jun 12, 2014 21.15 21.18 20.90 20.99 225,273 -0.27(-1.25%)
Jun 11, 2014 21.59 21.65 21.10 21.25 443,244 -0.34(-1.59%)
Jun 10, 2014 22.49 22.50 21.41 21.60 408,992 +0.51(+2.40%)
Jun 06, 2014 20.98 21.19 20.75 21.09 272,098 +0.23(+1.10%)
Jun 05, 2014 20.43 20.88 20.21 20.86 237,903 +0.46(+2.27%)
Jun 04, 2014 20.51 20.64 20.23 20.40 295,932 -0.20(-0.99%)
Jun 03, 2014 19.73 20.71 19.66 20.60 417,383 +0.98(+5.02%)
Jun 02, 2014 19.85 19.85 19.39 19.62 345,613 -0.14(-0.69%)
May 30, 2014 20.22 20.22 19.71 19.75 327,261 -0.41(-2.02%)
May 29, 2014 20.45 20.58 20.11 20.16 185,081 -0.31(-1.50%)
May 28, 2014 20.41 20.53 20.31 20.47 235,184 -0.04(-0.18%)
May 27, 2014 20.22 20.55 20.20 20.50 237,266 +0.44(+2.21%)
May 23, 2014 19.75 20.06 20.06 20.06 240,475 +0.26(+1.32%)
May 22, 2014 19.40 19.81 19.27 19.80 163,926 +0.57(+2.95%)
May 21, 2014 19.27 19.39 19.17 19.23 409,875 +0.07(+0.38%)
May 20, 2014 19.36 19.51 19.10 19.16 501,415 -0.26(-1.34%)
May 19, 2014 19.55 19.61 19.29 19.42 654,646 -0.10(-0.53%)
May 16, 2014 19.41 19.78 19.39 19.52 520,987 +0.07(+0.35%)
May 15, 2014 19.79 19.79 19.35 19.46 439,586 -0.43(-2.17%)
May 14, 2014 20.26 20.43 19.88 19.89 584,465 -0.44(-2.18%)
May 13, 2014 20.77 20.82 20.31 20.33 384,812 -0.51(-2.43%)
May 12, 2014 19.96 20.87 19.96 20.84 483,043 +1.04(+5.26%)
May 09, 2014 19.87 20.01 19.59 19.79 575,661 -0.16(-0.81%)
May 08, 2014 19.76 20.04 19.62 19.96 602,739 +0.24(+1.22%)
May 07, 2014 19.51 19.73 19.24 19.72 670,370 +0.17(+0.85%)
May 06, 2014 19.91 19.91 19.33 19.55 367,428 -0.46(-2.32%)
May 05, 2014 19.81 20.10 19.20 20.01 426,161 +0.03(+0.16%)
May 02, 2014 19.52 20.26 19.44 19.98 426,967 +0.51(+2.62%)
May 01, 2014 19.48 19.50 19.08 19.47 575,504 +0.03(+0.16%)
Apr 30, 2014 19.47 19.61 19.34 19.44 473,329 -0.11(-0.56%)
Apr 29, 2014 19.70 19.79 19.41 19.55 369,249 +0.01(+0.05%)
Apr 28, 2014 20.02 20.15 19.36 19.54 275,974 -0.47(-2.37%)
Apr 25, 2014 20.25 20.31 19.92 20.01 331,875 -0.28(-1.36%)
Apr 24, 2014 20.32 20.36 19.97 20.29 245,490 +0.14(+0.70%)
Apr 23, 2014 20.59 20.64 20.13 20.15 226,275 -0.44(-2.13%)
Apr 22, 2014 20.34 20.68 20.23 20.59 251,965 +0.28(+1.36%)
Apr 21, 2014 20.33 20.36 20.06 20.31 205,693 -0.02(-0.08%)
Apr 17, 2014 20.16 20.33 20.33 20.33 327,607 +0.11(+0.57%)
Apr 16, 2014 20.23 20.35 19.96 20.21 301,298 +0.06(+0.28%)
Apr 15, 2014 20.74 20.97 20.12 20.15 437,120 -0.51(-2.45%)
Apr 14, 2014 21.07 21.07 20.34 20.66 420,780 -0.18(-0.87%)
Apr 11, 2014 20.78 21.10 20.77 20.84 324,908 -0.14(-0.65%)
Apr 10, 2014 21.50 21.55 20.80 20.98 441,022 -0.47(-2.21%)
Apr 09, 2014 21.31 21.47 21.24 21.45 211,138 +0.14(+0.66%)
Apr 08, 2014 20.93 21.37 20.88 21.31 293,537 +0.38(+1.79%)
Apr 07, 2014 21.04 21.22 20.83 20.94 524,138 -0.12(-0.57%)
Apr 04, 2014 21.44 21.44 20.77 21.06 511,071 -0.20(-0.96%)
Apr 03, 2014 21.75 21.75 21.23 21.26 373,848 -0.46(-2.13%)
Apr 02, 2014 21.95 21.96 21.54 21.72 355,310 -0.23(-1.04%)
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.