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 (%)
Feb 28, 2018	18.54	18.66	18.16	18.23	569,611	-0.18(-0.99%)
Feb 27, 2018	18.77	18.93	18.33	18.41	565,967	-0.44(-2.33%)
Feb 26, 2018	19.01	19.13	18.67	18.85	378,149	-0.12(-0.61%)
Feb 23, 2018	19.05	19.08	18.91	18.97	307,802	+0.06(+0.31%)
Feb 22, 2018			18.87	18.91	451,212	-0.09(-0.48%)
Feb 21, 2018	19.40	19.45	18.99	19.00	491,920	-0.32(-1.67%)
Feb 20, 2018	20.29	20.46	19.32	19.32	583,505	-0.14(-0.72%)
Feb 16, 2018		19.47	19.47	19.47	0	+0.52(+2.76%)
Feb 15, 2018	18.74	19.03	18.59	18.94	623,455	+0.27(+1.42%)
Feb 14, 2018	18.73	18.79	18.45	18.68	648,033	-0.27(-1.40%)
Feb 13, 2018	18.88	19.06	18.49	18.94	566,364	-0.10(-0.52%)
Feb 12, 2018	18.74	19.14	18.25	19.04	535,547	+0.32(+1.73%)
Feb 09, 2018	18.50	18.91	18.06	18.72	702,422	+0.31(+1.67%)
Feb 08, 2018	19.19	19.25	18.40	18.41	657,712	-0.71(-3.73%)
Feb 07, 2018	19.28	19.59	19.13	19.13	875,962	-0.13(-0.69%)
Feb 06, 2018	19.16	19.71	18.89	19.26	1,693,941	-0.53(-2.69%)
Feb 05, 2018	20.72	20.77	19.59	19.79	826,929	-1.09(-5.20%)
Feb 02, 2018	21.25	21.44	20.78	20.87	674,191	-0.68(-3.15%)

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.