Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.77 -0.16 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.82	35.02	34.63	34.77	337,562	+0.03(+0.09%)
Sep 28, 2017	34.59	34.74	34.12	34.74	340,623	+0.22(+0.63%)
Sep 27, 2017	34.11	34.72	34.04	34.52	453,795	+0.40(+1.17%)
Sep 26, 2017	33.82	34.32	33.75	34.12	421,418	+0.25(+0.73%)
Sep 25, 2017	33.68	34.05	33.68	33.87	308,089	+0.13(+0.38%)
Sep 22, 2017	33.99	34.03	33.64	33.74	235,680	-0.17(-0.49%)
Sep 21, 2017	33.90	34.04	33.75	33.91	273,402	+0.05(+0.13%)
Sep 20, 2017	33.77	34.05	33.41	33.87	320,722	+0.14(+0.42%)
Sep 19, 2017	33.66	33.72	33.43	33.72	290,526	+0.01(+0.04%)
Sep 18, 2017	33.67	33.72	33.41	33.71	292,717	+0.09(+0.27%)
Sep 15, 2017	33.74	33.74	33.41	33.62	684,082	-0.15(-0.44%)
Sep 14, 2017	33.89	34.05	33.64	33.77	322,992	+0.02(+0.04%)
Sep 13, 2017	33.84	33.91	33.50	33.75	470,426	-0.13(-0.38%)
Sep 12, 2017	34.05	34.07	33.66	33.88	280,571	-0.06(-0.18%)
Sep 11, 2017	34.08	34.35	33.87	33.94	668,279	+0.09(+0.27%)
Sep 08, 2017	33.70	34.30	33.62	33.85	425,902	+0.05(+0.13%)
Sep 07, 2017	32.94	33.83	32.94	33.80	610,036	+0.80(+2.41%)
Sep 06, 2017	32.79	33.14	32.79	33.01	356,552	+0.23(+0.69%)
Sep 05, 2017	32.81	33.04	32.57	32.78	538,797	-0.01(-0.02%)

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.