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 (%)
Jan 29, 2016 15.79 16.02 15.61 15.83 871,633 +0.16(+1.00%)
Jan 28, 2016 16.00 16.14 15.53 15.67 360,243 -0.17(-1.09%)
Jan 27, 2016 16.06 16.16 15.73 15.85 260,310 -0.29(-1.78%)
Jan 26, 2016 15.91 16.31 15.84 16.13 286,238 +0.33(+2.08%)
Jan 25, 2016 16.29 16.44 15.76 15.81 255,799 -0.60(-3.63%)
Jan 22, 2016 16.08 16.48 16.01 16.40 406,594 +0.51(+3.19%)
Jan 21, 2016 15.88 16.14 15.75 15.89 467,963 +0.02(+0.13%)
Jan 20, 2016 15.63 16.10 15.27 15.87 512,251 +0.04(+0.23%)
Jan 19, 2016 16.09 16.19 15.70 15.84 326,735 -0.12(-0.75%)
Jan 15, 2016 15.88 15.96 15.96 15.96 417,429 -0.32(-1.96%)
Jan 14, 2016 16.00 16.53 15.72 16.28 602,802 +0.30(+1.90%)
Jan 13, 2016 16.38 16.46 15.56 15.97 609,973 -0.41(-2.49%)
Jan 12, 2016 17.10 17.22 16.22 16.38 759,570 -0.60(-3.51%)
Jan 11, 2016 17.20 17.22 16.64 16.98 535,724 -0.16(-0.95%)
Jan 08, 2016 17.41 17.53 16.93 17.14 604,101 -0.24(-1.35%)
Jan 07, 2016 17.49 17.68 17.32 17.37 405,105 -0.27(-1.54%)
Jan 06, 2016 17.94 18.15 17.48 17.64 359,050 -0.53(-2.93%)
Jan 05, 2016 18.02 18.25 17.92 18.18 248,136 +0.16(+0.90%)
Jan 04, 2016 18.12 18.30 17.91 18.02 439,654 -0.43(-2.35%)
Dec 31, 2015 18.43 18.45 18.45 18.45 365,370 -0.04(-0.23%)
Dec 30, 2015 18.73 18.77 18.43 18.49 253,370 -0.22(-1.20%)
Dec 29, 2015 18.83 18.95 18.53 18.72 215,103 -0.02(-0.08%)
Dec 28, 2015 18.81 18.87 18.51 18.73 280,958 -0.13(-0.67%)
Dec 24, 2015 18.68 18.86 18.86 18.86 108,137 +0.14(+0.75%)
Dec 23, 2015 18.62 18.81 18.45 18.72 364,338 +0.18(+0.96%)
Dec 22, 2015 18.51 18.67 18.34 18.54 239,931 +0.08(+0.42%)
Dec 21, 2015 18.65 18.81 18.40 18.46 317,803 -0.09(-0.51%)
Dec 18, 2015 18.83 18.89 18.53 18.55 1,091,617 -0.33(-1.77%)
Dec 17, 2015 19.25 19.43 18.86 18.89 196,343 -0.33(-1.74%)
Dec 16, 2015 18.92 19.29 18.69 19.22 277,231 +0.43(+2.31%)
Dec 15, 2015 18.39 18.84 18.39 18.79 284,472 +0.52(+2.83%)
Dec 14, 2015 18.22 18.46 18.13 18.27 392,728 +0.08(+0.46%)
Dec 11, 2015 18.03 18.33 17.94 18.19 365,795 -0.18(-0.97%)
Dec 10, 2015 18.51 18.79 18.16 18.37 354,151 -0.16(-0.87%)
Dec 09, 2015 18.99 19.32 18.42 18.53 477,833 -0.48(-2.53%)
Dec 08, 2015 19.55 19.77 19.00 19.01 396,623 -0.64(-3.27%)
Dec 07, 2015 19.89 20.04 19.51 19.65 300,038 -0.23(-1.16%)
Dec 04, 2015 19.85 20.06 19.62 19.88 234,070 +0.04(+0.21%)
Dec 03, 2015 20.15 20.34 19.76 19.84 399,124 -0.31(-1.56%)
Dec 02, 2015 20.18 20.21 19.99 20.15 332,043 -0.06(-0.28%)
Dec 01, 2015 19.85 20.25 19.73 20.21 213,604 +0.40(+2.03%)
Nov 30, 2015 19.72 19.89 19.64 19.81 253,751 +0.16(+0.82%)
Nov 27, 2015 19.35 19.80 19.12 19.65 100,437 +0.27(+1.38%)
Nov 25, 2015 19.51 19.38 19.38 19.38 225,270 -0.16(-0.80%)
Nov 24, 2015 19.15 19.57 18.93 19.54 191,663 +0.28(+1.47%)
Nov 23, 2015 19.26 19.40 19.16 19.25 151,491 -0.07(-0.35%)
Nov 20, 2015 19.35 19.59 19.25 19.32 186,738 +0.10(+0.52%)
Nov 19, 2015 19.27 19.41 19.13 19.22 147,694 -0.03(-0.16%)
Nov 18, 2015 18.96 19.31 18.87 19.25 206,270 +0.37(+1.96%)
Nov 17, 2015 18.80 19.05 18.68 18.88 567,757 +0.04(+0.22%)
Nov 16, 2015 18.78 18.88 18.63 18.84 230,154 +0.06(+0.33%)
Nov 13, 2015 18.93 19.13 18.75 18.78 212,613 -0.33(-1.75%)
Nov 12, 2015 19.38 19.57 19.08 19.11 249,273 -0.48(-2.45%)
Nov 11, 2015 19.70 19.78 19.48 19.59 88,349 -0.06(-0.29%)
Nov 10, 2015 19.35 19.85 19.28 19.65 405,922 +0.26(+1.35%)
Nov 09, 2015 19.80 19.89 19.27 19.39 429,728 -0.51(-2.55%)
Nov 06, 2015 19.33 20.06 18.40 19.90 631,455 -0.28(-1.37%)
Nov 05, 2015 19.94 20.26 19.80 20.17 167,827 +0.26(+1.29%)
Nov 04, 2015 20.20 20.26 19.76 19.92 254,275 -0.24(-1.19%)
Nov 03, 2015 20.18 20.34 19.91 20.16 242,980 -0.13(-0.64%)
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.