Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander and Baldwin Inc (NY: ALEX )

16.47 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.394 9.852 9.394 9.679 549,950 +0.23(+2.47%)
Sep 29, 2020 9.601 9.636 9.359 9.446 529,186 -0.22(-2.23%)
Sep 28, 2020 9.515 9.808 9.515 9.662 334,957 +0.34(+3.61%)
Sep 25, 2020 8.954 9.334 8.954 9.325 481,113 +0.28(+3.05%)
Sep 24, 2020 8.919 9.239 8.746 9.049 403,933 +0.13(+1.45%)
Sep 23, 2020 9.040 9.325 8.720 8.919 696,148 -0.16(-1.71%)
Sep 22, 2020 8.919 9.247 8.910 9.074 413,964 +0.11(+1.25%)
Sep 21, 2020 9.031 9.049 8.669 8.962 501,177 -0.35(-3.80%)
Sep 18, 2020 9.826 9.826 9.316 9.316 1,180,430 -0.47(-4.85%)
Sep 17, 2020 9.947 10.05 9.774 9.791 371,935 -0.14(-1.39%)
Sep 16, 2020 9.972 10.25 9.882 9.929 720,376 -0.01(-0.09%)
Sep 15, 2020 9.921 10.21 9.912 9.938 438,482 +0.16(+1.68%)
Sep 14, 2020 9.385 9.869 9.316 9.774 459,938 +0.45(+4.81%)
Sep 11, 2020 9.653 9.653 9.273 9.325 346,068 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.593 9.593 367,208 -0.59(-5.77%)
Sep 09, 2020 10.39 10.46 10.02 10.18 288,065 -0.13(-1.26%)
Sep 08, 2020 10.46 10.52 10.21 10.31 410,150 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,401 -0.14(-1.31%)
Sep 03, 2020 10.78 11.13 10.49 10.58 264,881 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,684 +0.17(+1.64%)
Sep 01, 2020 10.34 10.69 10.27 10.53 248,258 +0.08(+0.74%)
Aug 31, 2020 10.95 10.96 10.41 10.46 611,977 -0.49(-4.50%)
Aug 28, 2020 10.84 10.96 10.61 10.95 421,003 +0.16(+1.44%)
Aug 27, 2020 10.59 11.03 10.58 10.79 227,726 +0.16(+1.46%)
Aug 26, 2020 10.71 10.81 10.46 10.64 272,965 -0.15(-1.36%)
Aug 25, 2020 10.90 11.10 10.68 10.78 187,694 -0.13(-1.19%)
Aug 24, 2020 10.61 10.91 10.48 10.91 217,116 +0.34(+3.18%)
Aug 21, 2020 10.58 10.77 10.42 10.58 292,559 -0.10(-0.97%)
Aug 20, 2020 10.57 10.89 10.57 10.68 200,202 -0.02(-0.16%)
Aug 19, 2020 10.67 10.90 10.59 10.70 386,399 +0.03(+0.32%)
Aug 18, 2020 11.10 11.13 10.57 10.66 352,938 -0.44(-3.97%)
Aug 17, 2020 11.19 11.19 10.90 11.10 287,453 -0.09(-0.85%)
Aug 14, 2020 10.95 11.43 10.88 11.20 265,226 +0.12(+1.09%)
Aug 13, 2020 11.13 11.36 10.99 11.08 226,182 -0.19(-1.69%)
Aug 12, 2020 11.61 11.61 11.02 11.27 250,160 -0.10(-0.91%)
Aug 11, 2020 11.31 11.59 11.17 11.37 540,231 +0.26(+2.33%)
Aug 10, 2020 10.44 11.43 10.42 11.11 444,861 +0.81(+7.88%)
Aug 07, 2020 10.29 10.39 9.947 10.30 545,045 -0.16(-1.49%)
Aug 06, 2020 10.43 10.65 10.39 10.46 461,589 +0.09(+0.92%)
Aug 05, 2020 10.66 10.77 10.23 10.36 416,893 -0.13(-1.23%)
Aug 04, 2020 10.16 10.52 10.15 10.49 331,615 +0.35(+3.40%)
Aug 03, 2020 10.21 10.21 9.843 10.15 282,236 -0.06(-0.59%)
Jul 31, 2020 10.19 10.27 9.791 10.21 374,443 -0.10(-1.00%)
Jul 30, 2020 10.20 10.39 10.13 10.31 168,915 -0.10(-0.99%)
Jul 29, 2020 10.36 10.46 10.19 10.41 318,313 +0.15(+1.43%)
Jul 28, 2020 10.22 10.44 10.17 10.27 216,785 -0.03(-0.25%)
Jul 27, 2020 10.15 10.37 9.955 10.29 202,718 +0.10(+1.02%)
Jul 24, 2020 10.60 10.61 10.19 10.19 253,991 -0.41(-3.91%)
Jul 23, 2020 10.52 10.74 10.43 10.60 384,164 -0.05(-0.49%)
Jul 22, 2020 10.53 10.83 10.53 10.65 206,585 -0.04(-0.40%)
Jul 21, 2020 10.49 10.78 10.48 10.70 369,317 +0.22(+2.14%)
Jul 20, 2020 10.49 10.65 10.29 10.47 307,033 -0.14(-1.30%)
Jul 17, 2020 10.59 10.78 10.53 10.61 269,511 +0.01(+0.08%)
Jul 16, 2020 10.73 10.89 10.55 10.60 307,383 -0.25(-2.31%)
Jul 15, 2020 11.07 11.36 10.81 10.85 391,506 +0.16(+1.53%)
Jul 14, 2020 10.71 10.94 10.49 10.69 250,431 +0.00(+0.00%)
Jul 13, 2020 10.89 10.98 10.53 10.69 357,106 -0.03(-0.32%)
Jul 10, 2020 10.19 10.74 10.19 10.72 269,627 +0.47(+4.55%)
Jul 09, 2020 10.62 10.69 10.11 10.26 311,506 -0.31(-2.94%)
Jul 08, 2020 10.46 10.73 10.27 10.57 298,320 +0.04(+0.41%)
Jul 07, 2020 10.64 10.92 10.48 10.53 601,323 -0.34(-3.10%)
Jul 06, 2020 11.03 11.04 10.73 10.86 295,731 +0.25(+2.36%)
Jul 02, 2020 10.96 11.00 10.57 10.61 286,884 +0.04(+0.41%)
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.