Indicators

Alexander and Baldwin Inc (NY: ALEX )

17.00 -0.13 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.66	16.66	15.76	16.06	1,165,602	-0.93(-5.48%)
Feb 27, 2020	18.26	18.26	16.95	16.99	834,687	-1.36(-7.40%)
Feb 26, 2020	18.63	18.77	18.35	18.35	534,822	-0.26(-1.38%)
Feb 25, 2020	19.02	19.07	18.59	18.60	593,497	-0.44(-2.29%)
Feb 24, 2020	18.84	19.21	18.84	19.04	481,128	-0.15(-0.80%)
Feb 21, 2020	19.03	19.23	18.83	19.19	295,615	+0.19(+0.99%)
Feb 20, 2020	19.09	19.14	18.62	19.00	623,939	-0.11(-0.58%)
Feb 19, 2020	19.29	19.29	18.94	19.12	682,688	-0.17(-0.89%)
Feb 18, 2020	19.52	19.52	19.08	19.29	546,890	-0.32(-1.66%)
Feb 14, 2020	19.42	19.77	19.38	19.61	282,502	+0.14(+0.70%)
Feb 13, 2020	19.65	19.73	19.37	19.47	629,561	-0.20(-1.00%)
Feb 12, 2020	19.73	19.92	19.59	19.67	16,919,138	-0.06(-0.30%)
Feb 11, 2020	19.55	19.89	19.55	19.73	1,191,011	+0.13(+0.65%)
Feb 10, 2020	19.65	19.82	19.36	19.60	1,833,170	+1.23(+6.69%)
Feb 07, 2020	18.58	18.62	18.34	18.37	143,885	-0.20(-1.06%)
Feb 06, 2020	18.83	18.86	18.54	18.57	215,909	-0.23(-1.23%)
Feb 05, 2020	18.89	18.89	18.73	18.80	214,918	+0.03(+0.18%)
Feb 04, 2020	18.72	19.06	18.72	18.77	256,953	+0.13(+0.69%)

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.