Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.04 33.60 32.63 33.41 206,455 +0.18(+0.54%)
Jan 30, 2017 32.91 33.35 32.47 33.23 200,470 -0.01(-0.02%)
Jan 27, 2017 33.51 33.54 32.82 33.23 102,524 -0.36(-1.07%)
Jan 26, 2017 33.61 34.04 33.49 33.59 84,709 -0.09(-0.27%)
Jan 25, 2017 34.15 34.19 33.46 33.69 170,636 -0.16(-0.47%)
Jan 24, 2017 33.41 34.06 33.09 33.84 162,823 +0.68(+2.04%)
Jan 23, 2017 33.17 33.46 33.02 33.17 83,507 -0.09(-0.27%)
Jan 20, 2017 32.76 33.47 32.76 33.26 131,058 +0.44(+1.33%)
Jan 19, 2017 33.08 33.08 32.63 32.82 156,342 -0.24(-0.73%)
Jan 18, 2017 33.19 33.26 32.96 33.06 98,416 +0.11(+0.34%)
Jan 17, 2017 33.03 33.24 32.75 32.95 130,321 -0.57(-1.70%)
Jan 13, 2017 33.52 33.52 33.52 0 +0.44(+1.32%)
Jan 12, 2017 33.20 33.20 32.67 33.08 154,205 -0.01(-0.02%)
Jan 11, 2017 32.87 33.26 32.78 33.09 132,130 +0.04(+0.11%)
Jan 10, 2017 32.80 33.30 32.72 33.05 157,376 +0.37(+1.12%)
Jan 09, 2017 32.98 33.00 32.50 32.69 135,773 -0.29(-0.89%)
Jan 06, 2017 33.24 33.70 32.96 32.98 156,685 -0.41(-1.24%)
Jan 05, 2017 33.58 33.72 33.11 33.39 109,818 -0.38(-1.11%)
Jan 04, 2017 33.65 33.98 33.52 33.77 256,680 +0.31(+0.92%)
Jan 03, 2017 34.08 34.09 33.23 33.46 134,820 -0.21(-0.62%)
Dec 30, 2016 33.67 33.67 33.67 0 +0.23(+0.67%)
Dec 29, 2016 33.45 33.83 33.14 33.44 192,954 +0.16(+0.47%)
Dec 28, 2016 33.53 33.53 33.10 33.29 93,274 -0.20(-0.60%)
Dec 27, 2016 33.68 34.02 33.35 33.49 86,901 -0.26(-0.78%)
Dec 23, 2016 33.75 33.75 33.75 0 +0.29(+0.87%)
Dec 22, 2016 33.35 33.62 33.00 33.46 160,603 +0.13(+0.38%)
Dec 21, 2016 33.80 34.26 33.26 33.33 152,827 -0.54(-1.60%)
Dec 20, 2016 33.59 33.92 33.30 33.87 147,599 +0.49(+1.46%)
Dec 19, 2016 33.17 33.45 32.98 33.38 216,206 +0.41(+1.23%)
Dec 16, 2016 33.47 33.93 32.86 32.98 1,429,469 -0.26(-0.77%)
Dec 15, 2016 32.57 33.47 32.39 33.23 284,568 +0.69(+2.12%)
Dec 14, 2016 33.46 33.50 32.51 32.54 203,823 -0.88(-2.63%)
Dec 13, 2016 33.36 33.84 33.14 33.42 222,493 +0.05(+0.16%)
Dec 12, 2016 34.24 34.40 33.30 33.37 266,021 -1.13(-3.28%)
Dec 09, 2016 34.41 34.84 34.02 34.50 167,698 -0.08(-0.24%)
Dec 08, 2016 33.20 34.63 33.10 34.59 314,127 +1.46(+4.42%)
Dec 07, 2016 32.94 33.63 32.94 33.12 415,904 +0.12(+0.36%)
Dec 06, 2016 32.95 33.17 32.85 33.00 251,842 +0.09(+0.27%)
Dec 05, 2016 32.84 33.07 32.74 32.91 233,942 +0.35(+1.08%)
Dec 02, 2016 32.49 32.90 32.33 32.56 202,734 +0.07(+0.21%)
Dec 01, 2016 33.08 33.38 32.28 32.49 285,334 -0.58(-1.75%)
Nov 30, 2016 33.31 33.70 33.05 33.07 311,664 -0.17(-0.50%)
Nov 29, 2016 32.88 33.77 32.88 33.23 204,203 +0.54(+1.65%)
Nov 28, 2016 33.22 33.22 32.55 32.69 154,365 -0.35(-1.07%)
Nov 25, 2016 32.79 33.10 32.79 33.05 87,161 +0.22(+0.66%)
Nov 23, 2016 32.83 32.83 32.83 0 +0.09(+0.27%)
Nov 22, 2016 32.48 32.75 32.29 32.74 274,689 +0.45(+1.39%)
Nov 21, 2016 32.70 33.04 32.17 32.29 224,717 -0.35(-1.08%)
Nov 18, 2016 32.54 32.82 32.30 32.64 238,083 -0.08(-0.25%)
Nov 17, 2016 32.38 33.00 32.38 32.72 178,091 +0.35(+1.07%)
Nov 16, 2016 32.30 32.58 32.16 32.38 236,610 +0.06(+0.19%)
Nov 15, 2016 32.28 32.45 32.08 32.32 260,432 +0.09(+0.28%)
Nov 14, 2016 32.51 32.72 31.76 32.23 376,023 +0.04(+0.12%)
Nov 11, 2016 31.58 32.46 31.52 32.19 412,737 +0.68(+2.17%)
Nov 10, 2016 31.97 32.15 31.36 31.51 363,499 -0.08(-0.26%)
Nov 09, 2016 30.23 31.62 29.51 31.59 255,755 +0.51(+1.64%)
Nov 08, 2016 31.00 31.40 30.92 31.08 158,680 +0.06(+0.19%)
Nov 07, 2016 30.50 31.16 30.23 31.02 198,892 +1.01(+3.38%)
Nov 04, 2016 29.71 30.45 29.57 30.01 205,081 +0.42(+1.42%)
Nov 03, 2016 29.91 30.02 29.45 29.59 197,640 -0.35(-1.18%)
Nov 02, 2016 30.40 30.62 29.93 29.94 236,491 -0.57(-1.87%)
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.