Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.84 +0.11 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.26 18.40 18.00 18.26 545,004 -0.17(-0.92%)
May 27, 2022 18.30 18.52 18.28 18.43 301,854 +0.14(+0.78%)
May 26, 2022 18.39 18.60 18.26 18.28 297,344 -0.11(-0.58%)
May 25, 2022 18.38 18.53 18.23 18.39 471,730 -0.19(-1.01%)
May 24, 2022 18.20 18.60 17.90 18.58 275,508 +0.39(+2.17%)
May 23, 2022 18.31 18.49 18.03 18.18 352,186 +0.07(+0.40%)
May 20, 2022 18.48 18.48 17.83 18.11 796,129 -0.14(-0.78%)
May 19, 2022 18.51 18.77 18.26 18.26 395,566 -0.46(-2.44%)
May 18, 2022 19.28 19.32 18.63 18.71 440,075 -0.60(-3.10%)
May 17, 2022 19.08 19.44 18.96 19.31 241,934 +0.48(+2.57%)
May 16, 2022 18.63 18.85 18.39 18.83 389,291 +0.17(+0.91%)
May 13, 2022 18.36 18.68 18.17 18.66 435,275 +0.41(+2.26%)
May 12, 2022 18.02 18.26 17.67 18.25 568,053 +0.32(+1.80%)
May 11, 2022 18.14 18.40 17.74 17.92 494,766 -0.05(-0.30%)
May 10, 2022 18.48 18.59 17.63 17.98 398,628 -0.35(-1.90%)
May 09, 2022 18.57 18.66 18.21 18.33 417,630 -0.41(-2.20%)
May 06, 2022 18.66 19.09 18.22 18.74 552,620 +0.19(+1.01%)
May 05, 2022 19.07 19.08 18.27 18.55 387,120 -0.67(-3.49%)
May 04, 2022 18.81 19.27 18.50 19.22 449,808 +0.46(+2.43%)
May 03, 2022 18.71 18.89 18.42 18.77 328,722 +0.06(+0.34%)
May 02, 2022 19.02 19.11 18.40 18.70 551,199 -0.27(-1.42%)
Apr 29, 2022 19.87 19.87 18.94 18.97 487,967 -0.93(-4.68%)
Apr 28, 2022 19.66 19.96 19.24 19.90 335,045 +0.44(+2.25%)
Apr 27, 2022 19.26 19.59 19.17 19.46 496,205 +0.30(+1.54%)
Apr 26, 2022 19.37 19.59 19.16 19.17 462,999 -0.33(-1.70%)
Apr 25, 2022 19.62 19.72 19.08 19.50 455,203 -0.22(-1.13%)
Apr 22, 2022 20.20 20.33 19.70 19.72 319,138 -0.56(-2.78%)
Apr 21, 2022 20.78 20.93 20.19 20.29 541,085 -0.35(-1.69%)
Apr 20, 2022 20.56 20.85 20.56 20.64 285,492 +0.27(+1.32%)
Apr 19, 2022 20.13 20.46 20.13 20.37 322,207 +0.32(+1.61%)
Apr 18, 2022 19.99 20.09 19.64 20.05 381,838 -0.09(-0.44%)
Apr 14, 2022 20.01 20.20 19.88 20.13 533,568 +0.18(+0.90%)
Apr 13, 2022 19.78 20.08 19.71 19.96 292,931 +0.24(+1.23%)
Apr 12, 2022 19.66 19.87 19.62 19.71 437,160 +0.13(+0.64%)
Apr 11, 2022 19.79 19.93 19.45 19.59 436,075 -0.19(-0.95%)
Apr 08, 2022 20.02 20.06 19.74 19.78 362,247 -0.27(-1.34%)
Apr 07, 2022 20.33 20.33 19.75 20.05 727,318 -0.30(-1.45%)
Apr 06, 2022 20.22 20.56 20.14 20.34 577,151 +0.04(+0.22%)
Apr 05, 2022 20.81 21.02 20.22 20.30 455,908 -0.50(-2.41%)
Apr 04, 2022 21.29 21.40 20.65 20.80 327,402 -0.32(-1.53%)
Apr 01, 2022 20.82 21.21 20.74 21.12 459,016 +0.37(+1.77%)
Mar 31, 2022 21.04 21.23 20.70 20.75 444,438 -0.26(-1.24%)
Mar 30, 2022 21.25 21.33 20.96 21.01 287,186 -0.27(-1.26%)
Mar 29, 2022 20.60 21.34 20.60 21.28 688,871 +0.95(+4.67%)
Mar 28, 2022 20.45 20.51 20.21 20.33 344,237 -0.12(-0.57%)
Mar 25, 2022 20.36 20.67 20.27 20.45 458,372 +0.14(+0.71%)
Mar 24, 2022 20.26 20.43 19.88 20.30 449,873 +0.12(+0.58%)
Mar 23, 2022 20.72 20.79 20.12 20.19 667,949 -0.60(-2.88%)
Mar 22, 2022 21.14 21.32 20.66 20.79 552,383 -0.13(-0.64%)
Mar 21, 2022 21.24 21.36 20.81 20.92 199,235 -0.30(-1.43%)
Mar 18, 2022 21.49 21.49 20.99 21.23 618,623 -0.24(-1.13%)
Mar 17, 2022 21.24 21.53 21.21 21.47 196,974 +0.09(+0.42%)
Mar 16, 2022 21.08 21.44 20.89 21.38 428,323 +0.56(+2.69%)
Mar 15, 2022 20.73 20.95 20.41 20.82 537,888 +0.25(+1.21%)
Mar 14, 2022 20.72 20.89 20.40 20.57 284,157 +0.02(+0.09%)
Mar 11, 2022 20.64 21.06 20.51 20.55 255,769 +0.02(+0.09%)
Mar 10, 2022 20.08 20.59 19.97 20.54 235,768 +0.20(+1.00%)
Mar 09, 2022 20.20 20.45 20.08 20.33 252,989 +0.57(+2.88%)
Mar 08, 2022 19.50 20.04 19.36 19.76 327,839 +0.35(+1.78%)
Mar 07, 2022 20.03 20.03 19.41 19.42 379,839 -0.48(-2.41%)
Mar 04, 2022 19.72 19.91 19.43 19.90 357,753 -0.05(-0.27%)
Mar 03, 2022 20.01 20.14 19.76 19.95 349,518 +0.04(+0.22%)
Mar 02, 2022 19.53 20.16 19.37 19.90 519,045 +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.