Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

18.61 -0.41 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.71 20.07 19.59 19.95 334,412 +0.36(+1.83%)
Sep 29, 2016 20.01 20.04 19.59 19.59 192,580 -0.48(-2.38%)
Sep 28, 2016 20.14 20.38 19.89 20.07 238,207 +0.03(+0.16%)
Sep 27, 2016 20.07 20.26 19.98 20.04 193,368 -0.02(-0.10%)
Sep 26, 2016 20.15 20.40 20.04 20.06 155,428 -0.23(-1.13%)
Sep 23, 2016 20.50 20.54 20.28 20.29 224,882 -0.28(-1.36%)
Sep 22, 2016 20.11 20.60 20.11 20.57 299,223 +0.59(+2.96%)
Sep 21, 2016 19.60 20.04 19.44 19.98 264,343 +0.45(+2.29%)
Sep 20, 2016 19.93 19.93 19.52 19.53 254,643 -0.31(-1.54%)
Sep 19, 2016 19.62 19.86 19.62 19.84 155,811 +0.31(+1.60%)
Sep 16, 2016 19.60 19.60 19.35 19.52 480,144 -0.03(-0.16%)
Sep 15, 2016 19.39 19.57 19.33 19.55 143,260 +0.24(+1.24%)
Sep 14, 2016 19.39 19.49 19.22 19.32 173,402 -0.06(-0.32%)
Sep 13, 2016 19.88 19.92 19.37 19.38 272,052 -0.70(-3.49%)
Sep 12, 2016 19.92 20.13 19.80 20.08 224,345 +0.10(+0.49%)
Sep 09, 2016 20.46 20.46 19.98 19.98 426,414 -0.71(-3.44%)
Sep 08, 2016 20.99 20.99 20.68 20.69 179,652 -0.36(-1.73%)
Sep 07, 2016 21.15 21.39 21.02 21.06 276,846 -0.05(-0.25%)
Sep 06, 2016 21.14 21.15 20.89 21.11 277,414 -0.01(-0.02%)
Sep 02, 2016 21.01 21.11 21.11 21.11 269,235 +0.30(+1.42%)
Sep 01, 2016 20.82 20.88 20.51 20.82 310,822 -0.02(-0.10%)
Aug 31, 2016 20.76 21.01 20.62 20.84 527,401 +0.07(+0.35%)
Aug 30, 2016 20.80 20.86 20.62 20.76 297,676 -0.07(-0.32%)
Aug 29, 2016 20.71 20.99 20.53 20.83 325,524 +0.04(+0.20%)
Aug 26, 2016 21.51 21.55 20.64 20.79 451,466 -0.95(-4.35%)
Aug 25, 2016 21.61 21.87 21.61 21.74 153,731 +0.02(+0.07%)
Aug 24, 2016 21.79 21.86 21.65 21.72 146,972 -0.12(-0.57%)
Aug 23, 2016 21.83 22.22 21.73 21.84 299,159 +0.12(+0.57%)
Aug 22, 2016 21.57 21.83 21.27 21.72 151,883 +0.04(+0.19%)
Aug 19, 2016 21.69 21.77 21.61 21.68 235,143 -0.10(-0.45%)
Aug 18, 2016 21.56 21.79 21.51 21.78 202,450 +0.30(+1.40%)
Aug 17, 2016 21.38 21.50 21.22 21.48 228,848 +0.15(+0.68%)
Aug 16, 2016 21.55 21.55 21.31 21.33 181,626 -0.23(-1.08%)
Aug 15, 2016 21.51 21.87 21.51 21.56 286,780 +0.05(+0.22%)
Aug 12, 2016 21.20 21.56 21.20 21.52 231,453 +0.28(+1.30%)
Aug 11, 2016 21.34 21.39 21.00 21.24 177,117 -0.10(-0.46%)
Aug 10, 2016 21.43 21.51 21.27 21.34 291,943 -0.04(-0.17%)
Aug 09, 2016 21.20 21.47 21.20 21.38 195,792 +0.00(+0.00%)
Aug 08, 2016 21.11 21.41 21.11 21.38 172,356 +0.16(+0.76%)
Aug 05, 2016 21.08 21.27 20.95 21.22 220,016 +0.30(+1.41%)
Aug 04, 2016 20.83 20.97 20.73 20.92 184,364 +0.02(+0.10%)
Aug 03, 2016 20.78 20.97 20.67 20.90 251,844 +0.16(+0.77%)
Aug 02, 2016 20.82 20.94 20.64 20.74 300,006 -0.06(-0.27%)
Aug 01, 2016 20.43 20.87 20.38 20.80 365,878 +0.37(+1.80%)
Jul 29, 2016 20.22 20.58 20.15 20.43 395,170 +0.16(+0.79%)
Jul 28, 2016 19.39 20.54 19.31 20.27 309,393 +0.67(+3.44%)
Jul 27, 2016 19.62 19.65 19.48 19.59 229,985 -0.04(-0.21%)
Jul 26, 2016 19.58 19.78 19.52 19.63 178,400 +0.05(+0.24%)
Jul 25, 2016 19.63 19.77 19.54 19.59 283,739 -0.04(-0.18%)
Jul 22, 2016 19.63 19.76 19.57 19.62 302,537 +0.03(+0.16%)
Jul 21, 2016 19.61 19.78 19.46 19.59 256,166 -0.13(-0.66%)
Jul 20, 2016 19.62 19.82 19.43 19.72 162,649 +0.12(+0.61%)
Jul 19, 2016 19.43 19.70 19.33 19.60 197,529 +0.12(+0.61%)
Jul 18, 2016 19.46 19.71 19.45 19.48 204,462 -0.13(-0.69%)
Jul 15, 2016 19.68 19.72 19.43 19.62 400,366 +0.06(+0.32%)
Jul 14, 2016 19.67 19.79 19.49 19.56 146,288 +0.02(+0.11%)
Jul 13, 2016 19.70 19.77 19.47 19.54 202,773 -0.03(-0.16%)
Jul 12, 2016 19.35 19.70 19.23 19.57 285,182 +0.34(+1.78%)
Jul 11, 2016 19.15 19.33 19.02 19.23 210,378 +0.21(+1.09%)
Jul 08, 2016 18.43 19.06 18.28 19.02 263,559 +0.74(+4.06%)
Jul 07, 2016 18.53 18.58 18.21 18.28 160,964 -0.26(-1.43%)
Jul 06, 2016 18.39 18.62 18.26 18.54 195,048 +0.06(+0.31%)
Jul 05, 2016 18.73 18.79 18.37 18.48 306,616 -0.31(-1.63%)
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.