Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.78 -0.06 (-0.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.80 16.03 15.61 15.83 871,492 +0.16(+1.00%)
Jan 28, 2016 16.00 16.15 15.54 15.68 360,184 -0.17(-1.09%)
Jan 27, 2016 16.06 16.16 15.73 15.85 260,268 -0.29(-1.78%)
Jan 26, 2016 15.92 16.31 15.84 16.14 286,192 +0.33(+2.08%)
Jan 25, 2016 16.29 16.44 15.76 15.81 255,758 -0.60(-3.63%)
Jan 22, 2016 16.08 16.48 16.01 16.40 406,529 +0.51(+3.19%)
Jan 21, 2016 15.88 16.15 15.76 15.90 467,887 +0.02(+0.13%)
Jan 20, 2016 15.63 16.10 15.27 15.88 512,169 +0.04(+0.23%)
Jan 19, 2016 16.09 16.19 15.70 15.84 326,683 -0.12(-0.75%)
Jan 15, 2016 15.89 15.96 15.96 15.96 417,362 -0.32(-1.96%)
Jan 14, 2016 16.01 16.53 15.72 16.28 602,704 +0.30(+1.90%)
Jan 13, 2016 16.38 16.46 15.56 15.97 609,875 -0.41(-2.49%)
Jan 12, 2016 17.10 17.22 16.23 16.38 759,447 -0.60(-3.51%)
Jan 11, 2016 17.20 17.22 16.64 16.98 535,637 -0.16(-0.95%)
Jan 08, 2016 17.41 17.54 16.93 17.14 604,004 -0.24(-1.35%)
Jan 07, 2016 17.50 17.68 17.32 17.38 405,040 -0.27(-1.54%)
Jan 06, 2016 17.94 18.15 17.49 17.65 358,992 -0.53(-2.93%)
Jan 05, 2016 18.02 18.25 17.92 18.18 248,096 +0.16(+0.90%)
Jan 04, 2016 18.13 18.31 17.91 18.02 439,583 -0.43(-2.35%)
Dec 31, 2015 18.44 18.45 18.45 18.45 365,311 -0.04(-0.23%)
Dec 30, 2015 18.73 18.77 18.43 18.49 253,329 -0.22(-1.20%)
Dec 29, 2015 18.83 18.95 18.53 18.72 215,068 -0.02(-0.08%)
Dec 28, 2015 18.82 18.88 18.51 18.73 280,912 -0.13(-0.66%)
Dec 24, 2015 18.68 18.86 18.86 18.86 108,119 +0.14(+0.75%)
Dec 23, 2015 18.62 18.82 18.45 18.72 364,280 +0.18(+0.96%)
Dec 22, 2015 18.51 18.68 18.34 18.54 239,892 +0.08(+0.42%)
Dec 21, 2015 18.65 18.82 18.40 18.46 317,752 -0.09(-0.51%)
Dec 18, 2015 18.83 18.89 18.54 18.56 1,091,441 -0.33(-1.77%)
Dec 17, 2015 19.26 19.43 18.86 18.89 196,311 -0.33(-1.74%)
Dec 16, 2015 18.92 19.29 18.70 19.23 277,187 +0.43(+2.31%)
Dec 15, 2015 18.39 18.84 18.39 18.79 284,426 +0.52(+2.83%)
Dec 14, 2015 18.22 18.47 18.14 18.27 392,664 +0.08(+0.46%)
Dec 11, 2015 18.03 18.33 17.95 18.19 365,736 -0.18(-0.97%)
Dec 10, 2015 18.51 18.79 18.16 18.37 354,093 -0.16(-0.87%)
Dec 09, 2015 18.99 19.32 18.42 18.53 477,756 -0.48(-2.53%)
Dec 08, 2015 19.55 19.77 19.00 19.01 396,559 -0.64(-3.27%)
Dec 07, 2015 19.89 20.05 19.52 19.65 299,989 -0.23(-1.16%)
Dec 04, 2015 19.85 20.07 19.62 19.88 234,032 +0.04(+0.21%)
Dec 03, 2015 20.16 20.34 19.76 19.84 399,060 -0.31(-1.56%)
Dec 02, 2015 20.18 20.21 19.99 20.16 331,989 -0.06(-0.28%)
Dec 01, 2015 19.85 20.25 19.73 20.21 213,570 +0.40(+2.03%)
Nov 30, 2015 19.72 19.89 19.64 19.81 253,710 +0.16(+0.82%)
Nov 27, 2015 19.36 19.81 19.13 19.65 100,421 +0.27(+1.37%)
Nov 25, 2015 19.51 19.38 19.38 19.38 225,233 -0.16(-0.80%)
Nov 24, 2015 19.16 19.57 18.93 19.54 191,632 +0.28(+1.47%)
Nov 23, 2015 19.27 19.40 19.17 19.26 151,467 -0.07(-0.35%)
Nov 20, 2015 19.36 19.59 19.25 19.32 186,708 +0.10(+0.52%)
Nov 19, 2015 19.28 19.41 19.14 19.23 147,670 -0.03(-0.16%)
Nov 18, 2015 18.96 19.31 18.87 19.26 206,237 +0.37(+1.96%)
Nov 17, 2015 18.80 19.05 18.69 18.89 567,666 +0.04(+0.22%)
Nov 16, 2015 18.79 18.89 18.63 18.84 230,117 +0.06(+0.33%)
Nov 13, 2015 18.94 19.14 18.75 18.78 212,579 -0.33(-1.75%)
Nov 12, 2015 19.39 19.57 19.08 19.12 249,232 -0.48(-2.45%)
Nov 11, 2015 19.70 19.78 19.49 19.60 88,334 -0.06(-0.29%)
Nov 10, 2015 19.36 19.86 19.28 19.65 405,857 +0.26(+1.35%)
Nov 09, 2015 19.81 19.89 19.28 19.39 429,659 -0.51(-2.55%)
Nov 06, 2015 19.34 20.07 18.40 19.90 631,353 -0.28(-1.37%)
Nov 05, 2015 19.94 20.27 19.81 20.18 167,800 +0.26(+1.29%)
Nov 04, 2015 20.21 20.26 19.76 19.92 254,234 -0.24(-1.19%)
Nov 03, 2015 20.18 20.35 19.91 20.16 242,941 -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.