Alexander and Baldwin Inc (NY: ALEX )

23.32 USD +0.54 (+2.37%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 23.00 23.60 22.73 22.78 414,619 -0.24(-1.04%)
Jan 19, 2022 23.69 23.84 23.02 23.02 163,339 -0.72(-3.03%)
Jan 18, 2022 24.04 24.24 23.55 23.74 235,992 -0.51(-2.10%)
Jan 14, 2022 24.25 0 -0.02(-0.08%)
Jan 13, 2022 24.23 24.67 24.17 24.27 112,079 +0.19(+0.79%)
Jan 12, 2022 24.03 24.38 24.00 24.08 230,134 -0.11(-0.45%)
Jan 11, 2022 24.23 24.33 23.67 24.19 237,914 -0.13(-0.53%)
Jan 10, 2022 24.26 24.35 24.02 24.32 200,249 -0.08(-0.33%)
Jan 07, 2022 24.60 24.76 24.40 24.40 145,011 -0.29(-1.17%)
Jan 06, 2022 24.54 24.87 24.46 24.69 158,774 +0.14(+0.57%)
Jan 05, 2022 25.19 25.39 24.47 24.55 195,083 -0.66(-2.62%)
Jan 04, 2022 25.24 25.66 25.19 25.21 188,283 +0.07(+0.28%)
Jan 03, 2022 25.15 25.55 24.87 25.14 185,304 +0.05(+0.20%)
Dec 31, 2021 24.92 25.34 24.85 25.09 336,597 +0.24(+0.97%)
Dec 30, 2021 24.96 25.29 24.80 24.85 553,243 -0.14(-0.56%)
Dec 29, 2021 24.97 25.02 24.59 24.99 120,487 +0.09(+0.36%)
Dec 28, 2021 24.79 25.14 24.74 24.90 185,061 +0.06(+0.24%)
Dec 27, 2021 24.48 24.88 24.30 24.84 157,338 +0.32(+1.31%)
Dec 23, 2021 24.63 24.78 24.23 24.52 156,475 +0.07(+0.29%)
Dec 22, 2021 23.94 24.50 23.92 24.45 185,924 +0.38(+1.58%)
Dec 21, 2021 23.65 24.18 23.56 24.07 301,365 +0.69(+2.95%)
Dec 20, 2021 23.26 23.47 22.67 23.38 292,162 -0.18(-0.76%)
Dec 17, 2021 23.76 24.04 23.47 23.56 1,112,399 -0.31(-1.30%)
Dec 16, 2021 24.46 24.70 23.72 23.87 263,442 -0.46(-1.89%)
Dec 15, 2021 23.81 24.38 23.52 24.33 557,321 +0.52(+2.18%)
Dec 14, 2021 24.11 24.45 23.73 23.81 405,280 -0.31(-1.29%)
Dec 13, 2021 24.07 24.47 23.82 24.12 329,789 -0.08(-0.33%)
Dec 10, 2021 24.32 24.41 23.99 24.20 284,175 +0.07(+0.29%)
Dec 09, 2021 23.83 24.26 23.54 24.13 307,570 +0.06(+0.25%)
Dec 08, 2021 24.10 24.24 23.87 24.07 227,098 +0.09(+0.38%)
Dec 07, 2021 23.88 24.19 23.76 23.98 230,046 +0.33(+1.40%)
Dec 06, 2021 22.87 23.84 22.87 23.65 242,842 +1.22(+5.44%)
Dec 03, 2021 22.84 23.05 22.29 22.43 207,180 -0.36(-1.58%)
Dec 02, 2021 21.77 23.01 21.77 22.79 316,378 +1.08(+4.97%)
Dec 01, 2021 22.60 22.90 21.58 21.71 387,053 -0.32(-1.45%)
Nov 30, 2021 22.12 22.47 21.93 22.03 552,530 -0.30(-1.34%)
Nov 29, 2021 22.95 23.14 22.32 22.33 440,748 -0.38(-1.67%)
Nov 26, 2021 23.60 23.60 22.31 22.71 215,625 -1.41(-5.85%)
Nov 24, 2021 23.67 24.22 23.67 24.12 182,141 +0.36(+1.52%)
Nov 23, 2021 23.76 24.24 23.74 23.76 467,512 +0.05(+0.21%)
Nov 22, 2021 23.60 24.10 23.55 23.71 259,221 +0.11(+0.47%)
Nov 19, 2021 23.47 23.69 23.32 23.60 256,740 -0.16(-0.67%)
Nov 18, 2021 24.10 23.81 23.63 23.76 334,932 -0.28(-1.16%)
Nov 17, 2021 24.01 24.12 23.42 24.04 267,098 -0.08(-0.33%)
Nov 16, 2021 24.38 24.48 23.93 24.12 279,270 -0.38(-1.55%)
Nov 15, 2021 24.62 24.73 24.34 24.50 248,923 -0.01(-0.04%)
Nov 12, 2021 25.18 25.26 24.51 24.51 258,063 -0.56(-2.23%)
Nov 11, 2021 25.09 25.22 24.86 25.07 180,261 +0.00(+0.00%)
Nov 10, 2021 25.42 25.04 25.07 361,125 -0.33(-1.30%)
Nov 09, 2021 25.49 25.54 25.23 25.40 191,394 -0.12(-0.47%)
Nov 08, 2021 26.05 26.10 25.46 25.52 209,578 -0.40(-1.54%)
Nov 05, 2021 25.62 26.57 25.06 25.92 341,581 +0.47(+1.85%)
Nov 04, 2021 25.67 25.75 25.34 25.45 309,383 -0.12(-0.47%)
Nov 03, 2021 24.81 26.00 24.80 25.57 403,894 +0.64(+2.57%)
Nov 02, 2021 25.31 25.31 24.89 24.93 242,797 -0.07(-0.28%)
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.