Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.69 -0.24 (-1.42%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.29	18.53	18.29	18.48	304,590	+0.19(+1.05%)
Jul 28, 2023	19.24	19.24	18.09	18.28	264,086	+0.09(+0.48%)
Jul 27, 2023	18.59	18.64	18.09	18.20	259,329	-0.28(-1.51%)
Jul 26, 2023	18.31	18.65	18.31	18.48	114,332	+0.11(+0.58%)
Jul 25, 2023	18.50	18.61	18.35	18.37	102,952	-0.24(-1.29%)
Jul 24, 2023	18.24	18.62	18.24	18.61	150,816	+0.30(+1.63%)
Jul 21, 2023	18.66	18.71	18.28	18.31	234,277	-0.26(-1.40%)
Jul 20, 2023	18.68	18.68	18.36	18.57	157,755	-0.06(-0.31%)
Jul 19, 2023	18.59	18.76	18.43	18.63	373,992	+0.14(+0.78%)
Jul 18, 2023	18.06	18.49	18.06	18.49	183,583	+0.40(+2.24%)
Jul 17, 2023	18.04	18.22	17.96	18.08	242,050	+0.08(+0.43%)
Jul 14, 2023	18.36	18.36	17.95	18.01	839,996	-0.34(-1.84%)
Jul 13, 2023	18.51	18.51	18.25	18.34	141,066	-0.14(-0.78%)
Jul 12, 2023	18.68	18.70	18.49	18.49	249,152	+0.09(+0.47%)
Jul 11, 2023	17.99	18.43	17.87	18.40	184,418	+0.49(+2.74%)
Jul 10, 2023	17.74	18.00	17.60	17.91	242,467	+0.13(+0.76%)
Jul 07, 2023	17.66	17.86	17.63	17.77	145,461	+0.12(+0.65%)
Jul 06, 2023	17.53	17.84	17.45	17.66	235,892	-0.13(-0.70%)
Jul 05, 2023	18.06	18.08	17.70	17.78	238,831	-0.39(-2.17%)

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.