Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander and Baldwin Inc (NY: ALEX )

16.47 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.89 14.06 13.28 13.51 520,351 -0.52(-3.69%)
Nov 27, 2020 14.41 14.51 13.83 14.03 129,833 -0.44(-3.04%)
Nov 25, 2020 14.51 14.72 14.17 14.47 679,396 -0.16(-1.06%)
Nov 24, 2020 14.28 14.78 14.28 14.63 931,326 +0.67(+4.83%)
Nov 23, 2020 13.69 13.99 13.64 13.95 374,918 +0.55(+4.12%)
Nov 20, 2020 13.34 13.59 13.24 13.40 310,627 -0.03(-0.26%)
Nov 19, 2020 13.12 13.48 12.90 13.43 396,984 +0.27(+2.03%)
Nov 18, 2020 13.54 13.77 13.15 13.17 315,574 -0.51(-3.72%)
Nov 17, 2020 13.48 13.85 13.24 13.68 275,025 -0.04(-0.31%)
Nov 16, 2020 13.58 14.16 13.34 13.72 472,439 +0.41(+3.11%)
Nov 13, 2020 13.00 13.37 12.99 13.31 290,938 +0.39(+3.01%)
Nov 12, 2020 13.46 13.49 12.76 12.92 417,349 -0.80(-5.85%)
Nov 11, 2020 14.00 14.00 13.39 13.72 603,372 -0.31(-2.22%)
Nov 10, 2020 13.06 14.11 12.74 14.03 658,671 +1.11(+8.55%)
Nov 09, 2020 12.41 13.34 12.17 12.93 874,996 +1.74(+15.51%)
Nov 06, 2020 11.37 11.37 11.09 11.19 361,472 -0.13(-1.14%)
Nov 05, 2020 11.23 11.45 11.22 11.32 261,601 +0.12(+1.08%)
Nov 04, 2020 10.84 11.28 10.65 11.20 331,041 +0.09(+0.78%)
Nov 03, 2020 10.99 11.20 10.89 11.11 291,897 +0.33(+3.04%)
Nov 02, 2020 11.26 11.59 10.61 10.78 580,098 -0.31(-2.80%)
Oct 30, 2020 11.06 12.21 10.94 11.09 1,259,071 +0.50(+4.73%)
Oct 29, 2020 10.40 10.65 10.01 10.59 405,757 +0.18(+1.74%)
Oct 28, 2020 10.17 10.46 10.15 10.41 443,159 +0.01(+0.08%)
Oct 27, 2020 11.06 11.18 10.38 10.40 363,008 -0.69(-6.23%)
Oct 26, 2020 10.81 11.12 10.66 11.09 331,018 +0.13(+1.18%)
Oct 23, 2020 11.31 11.40 10.86 10.97 422,740 -0.29(-2.61%)
Oct 22, 2020 10.84 11.28 10.83 11.26 317,713 +0.44(+4.07%)
Oct 21, 2020 10.74 10.95 10.63 10.82 371,380 +0.16(+1.46%)
Oct 20, 2020 10.47 10.69 10.33 10.66 248,881 +0.34(+3.26%)
Oct 19, 2020 10.20 10.57 10.11 10.33 403,879 +0.17(+1.70%)
Oct 16, 2020 10.17 10.53 10.05 10.15 568,788 -0.07(-0.68%)
Oct 15, 2020 10.09 10.31 9.972 10.22 255,449 -0.06(-0.59%)
Oct 14, 2020 10.40 10.56 10.27 10.28 223,713 -0.15(-1.41%)
Oct 13, 2020 10.53 10.60 10.31 10.43 234,825 -0.27(-2.50%)
Oct 12, 2020 10.58 10.77 10.47 10.70 348,099 +0.01(+0.08%)
Oct 09, 2020 10.64 10.72 10.49 10.69 187,627 +0.15(+1.39%)
Oct 08, 2020 10.41 10.59 10.33 10.54 191,108 +0.22(+2.09%)
Oct 07, 2020 10.36 10.55 10.08 10.33 341,788 +0.03(+0.25%)
Oct 06, 2020 10.27 10.63 10.22 10.30 453,349 +0.12(+1.19%)
Oct 05, 2020 10.28 10.28 10.02 10.18 242,039 -0.05(-0.51%)
Oct 02, 2020 9.757 10.26 9.679 10.23 277,850 +0.22(+2.24%)
Oct 01, 2020 9.739 10.03 9.662 10.01 294,077 +0.33(+3.39%)
Sep 30, 2020 9.394 9.852 9.394 9.679 549,950 +0.23(+2.47%)
Sep 29, 2020 9.601 9.636 9.359 9.446 529,186 -0.22(-2.23%)
Sep 28, 2020 9.515 9.808 9.515 9.662 334,957 +0.34(+3.61%)
Sep 25, 2020 8.954 9.334 8.954 9.325 481,113 +0.28(+3.05%)
Sep 24, 2020 8.919 9.239 8.746 9.049 403,933 +0.13(+1.45%)
Sep 23, 2020 9.040 9.325 8.720 8.919 696,148 -0.16(-1.71%)
Sep 22, 2020 8.919 9.247 8.910 9.074 413,964 +0.11(+1.25%)
Sep 21, 2020 9.031 9.049 8.669 8.962 501,177 -0.35(-3.80%)
Sep 18, 2020 9.826 9.826 9.316 9.316 1,180,430 -0.47(-4.85%)
Sep 17, 2020 9.947 10.05 9.774 9.791 371,935 -0.14(-1.39%)
Sep 16, 2020 9.972 10.25 9.882 9.929 720,376 -0.01(-0.09%)
Sep 15, 2020 9.921 10.21 9.912 9.938 438,482 +0.16(+1.68%)
Sep 14, 2020 9.385 9.869 9.316 9.774 459,938 +0.45(+4.81%)
Sep 11, 2020 9.653 9.653 9.273 9.325 346,068 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.593 9.593 367,208 -0.59(-5.77%)
Sep 09, 2020 10.39 10.46 10.02 10.18 288,065 -0.13(-1.26%)
Sep 08, 2020 10.46 10.52 10.21 10.31 410,150 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,401 -0.14(-1.31%)
Sep 03, 2020 10.78 11.13 10.49 10.58 264,881 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,684 +0.17(+1.64%)
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.