Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.78 -0.06 (-0.30%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.26 18.40 18.00 18.26 544,916 -0.17(-0.92%)
May 27, 2022 18.30 18.52 18.29 18.43 301,805 +0.14(+0.78%)
May 26, 2022 18.39 18.61 18.26 18.29 297,296 -0.11(-0.58%)
May 25, 2022 18.38 18.54 18.23 18.39 471,653 -0.19(-1.01%)
May 24, 2022 18.20 18.61 17.90 18.58 275,464 +0.39(+2.17%)
May 23, 2022 18.31 18.49 18.03 18.19 352,129 +0.07(+0.40%)
May 20, 2022 18.48 18.48 17.84 18.11 796,001 -0.14(-0.78%)
May 19, 2022 18.51 18.77 18.26 18.26 395,503 -0.46(-2.44%)
May 18, 2022 19.29 19.32 18.63 18.71 440,004 -0.60(-3.10%)
May 17, 2022 19.08 19.44 18.96 19.31 241,895 +0.48(+2.57%)
May 16, 2022 18.63 18.86 18.39 18.83 389,228 +0.17(+0.91%)
May 13, 2022 18.37 18.68 18.17 18.66 435,205 +0.41(+2.26%)
May 12, 2022 18.03 18.27 17.67 18.25 567,962 +0.32(+1.80%)
May 11, 2022 18.14 18.40 17.74 17.93 494,687 -0.05(-0.30%)
May 10, 2022 18.48 18.59 17.63 17.98 398,564 -0.35(-1.90%)
May 09, 2022 18.57 18.66 18.21 18.33 417,563 -0.41(-2.20%)
May 06, 2022 18.66 19.09 18.22 18.74 552,531 +0.19(+1.01%)
May 05, 2022 19.07 19.08 18.28 18.55 387,058 -0.67(-3.49%)
May 04, 2022 18.81 19.27 18.50 19.22 449,735 +0.46(+2.43%)
May 03, 2022 18.71 18.89 18.42 18.77 328,669 +0.06(+0.33%)
May 02, 2022 19.02 19.11 18.40 18.71 551,111 -0.27(-1.42%)
Apr 29, 2022 19.87 19.87 18.95 18.97 487,888 -0.93(-4.68%)
Apr 28, 2022 19.66 19.97 19.24 19.91 334,991 +0.44(+2.25%)
Apr 27, 2022 19.26 19.60 19.17 19.47 496,125 +0.30(+1.54%)
Apr 26, 2022 19.38 19.59 19.16 19.17 462,924 -0.33(-1.70%)
Apr 25, 2022 19.63 19.73 19.08 19.50 455,130 -0.22(-1.13%)
Apr 22, 2022 20.20 20.33 19.71 19.73 319,087 -0.56(-2.78%)
Apr 21, 2022 20.78 20.93 20.19 20.29 540,998 -0.35(-1.69%)
Apr 20, 2022 20.57 20.85 20.56 20.64 285,446 +0.27(+1.32%)
Apr 19, 2022 20.13 20.46 20.13 20.37 322,155 +0.32(+1.61%)
Apr 18, 2022 19.99 20.09 19.65 20.05 381,776 -0.09(-0.44%)
Apr 14, 2022 20.01 20.20 19.88 20.14 533,482 +0.18(+0.90%)
Apr 13, 2022 19.78 20.08 19.72 19.96 292,884 +0.24(+1.23%)
Apr 12, 2022 19.66 19.87 19.62 19.72 437,090 +0.13(+0.64%)
Apr 11, 2022 19.80 19.93 19.45 19.59 436,005 -0.19(-0.95%)
Apr 08, 2022 20.02 20.07 19.74 19.78 362,189 -0.27(-1.34%)
Apr 07, 2022 20.33 20.33 19.76 20.05 727,201 -0.30(-1.45%)
Apr 06, 2022 20.23 20.57 20.15 20.34 577,058 +0.04(+0.22%)
Apr 05, 2022 20.82 21.02 20.23 20.30 455,835 -0.50(-2.41%)
Apr 04, 2022 21.29 21.40 20.66 20.80 327,349 -0.32(-1.53%)
Apr 01, 2022 20.83 21.21 20.75 21.12 458,942 +0.37(+1.77%)
Mar 31, 2022 21.04 21.23 20.70 20.76 444,367 -0.26(-1.24%)
Mar 30, 2022 21.26 21.34 20.96 21.01 287,140 -0.27(-1.26%)
Mar 29, 2022 20.60 21.35 20.60 21.28 688,760 +0.95(+4.67%)
Mar 28, 2022 20.45 20.51 20.21 20.33 344,181 -0.12(-0.57%)
Mar 25, 2022 20.36 20.67 20.27 20.45 458,298 +0.14(+0.71%)
Mar 24, 2022 20.26 20.43 19.88 20.31 449,800 +0.12(+0.58%)
Mar 23, 2022 20.72 20.79 20.12 20.19 667,841 -0.60(-2.88%)
Mar 22, 2022 21.14 21.33 20.67 20.79 552,294 -0.13(-0.64%)
Mar 21, 2022 21.25 21.36 20.81 20.93 199,202 -0.30(-1.43%)
Mar 18, 2022 21.50 21.50 21.00 21.23 618,523 -0.24(-1.13%)
Mar 17, 2022 21.25 21.53 21.21 21.47 196,942 +0.09(+0.42%)
Mar 16, 2022 21.08 21.44 20.89 21.38 428,254 +0.56(+2.69%)
Mar 15, 2022 20.73 20.96 20.41 20.82 537,801 +0.25(+1.21%)
Mar 14, 2022 20.72 20.89 20.40 20.57 284,111 +0.02(+0.09%)
Mar 11, 2022 20.64 21.06 20.51 20.56 255,728 +0.02(+0.09%)
Mar 10, 2022 20.09 20.59 19.97 20.54 235,730 +0.20(+1.00%)
Mar 09, 2022 20.20 20.45 20.09 20.33 252,948 +0.57(+2.88%)
Mar 08, 2022 19.50 20.04 19.36 19.77 327,786 +0.35(+1.78%)
Mar 07, 2022 20.03 20.03 19.41 19.42 379,778 -0.48(-2.41%)
Mar 04, 2022 19.72 19.92 19.43 19.90 357,695 -0.05(-0.27%)
Mar 03, 2022 20.01 20.15 19.77 19.95 349,462 +0.04(+0.22%)
Mar 02, 2022 19.53 20.17 19.38 19.91 518,961 +0.55(+2.84%)
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.