Alexander and Baldwin Inc (NY: ALEX )

18.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 18.48 18.62 18.13 18.14 193,903 -0.14(-0.77%)
Jun 27, 2022 18.50 18.64 18.28 18.28 363,864 -0.14(-0.76%)
Jun 24, 2022 18.07 18.54 18.07 18.42 460,176 +0.44(+2.45%)
Jun 23, 2022 17.73 18.11 17.55 17.98 306,396 +0.26(+1.47%)
Jun 22, 2022 17.69 18.16 17.69 17.72 334,246 -0.24(-1.34%)
Jun 21, 2022 18.05 18.33 17.90 17.96 424,134 +0.14(+0.79%)
Jun 17, 2022 17.69 18.08 17.55 17.82 540,943 +0.14(+0.79%)
Jun 16, 2022 17.90 17.90 17.43 17.68 351,477 -0.81(-4.38%)
Jun 15, 2022 18.41 18.82 18.29 18.49 385,989 +0.28(+1.54%)
Jun 14, 2022 18.21 18.29 17.92 18.21 450,966 -0.07(-0.38%)
Jun 13, 2022 18.84 18.87 18.21 18.28 331,840 -0.96(-4.99%)
Jun 10, 2022 19.33 19.54 19.05 19.24 297,214 -0.42(-2.14%)
Jun 09, 2022 20.20 20.20 19.62 19.66 205,807 -0.57(-2.82%)
Jun 08, 2022 20.67 20.67 20.05 20.23 253,329 -0.55(-2.65%)
Jun 07, 2022 20.17 20.83 20.16 20.78 334,257 +0.44(+2.16%)
Jun 06, 2022 20.43 20.46 20.02 20.34 311,517 +0.13(+0.64%)
Jun 03, 2022 20.43 20.46 20.07 20.21 299,162 -0.30(-1.46%)
Jun 02, 2022 20.31 20.54 20.08 20.51 203,427 +0.15(+0.74%)
Jun 01, 2022 20.52 20.56 20.07 20.36 259,616 -0.04(-0.20%)
May 31, 2022 20.40 20.56 20.11 20.40 487,707 -0.19(-0.92%)
May 27, 2022 20.45 20.70 20.43 20.59 270,120 +0.16(+0.78%)
May 26, 2022 20.55 20.79 20.40 20.43 266,084 -0.12(-0.58%)
May 25, 2022 20.54 20.71 20.37 20.55 422,136 -0.21(-1.01%)
May 24, 2022 20.34 20.79 20.00 20.76 246,544 +0.44(+2.17%)
May 23, 2022 20.46 20.66 20.14 20.32 315,160 +0.08(+0.40%)
May 20, 2022 20.65 20.65 19.93 20.24 712,431 -0.16(-0.78%)
May 19, 2022 20.68 20.97 20.40 20.40 353,980 -0.51(-2.44%)
May 18, 2022 21.55 21.59 20.82 20.91 393,809 -0.67(-3.10%)
May 17, 2022 21.32 21.72 21.18 21.58 216,499 +0.54(+2.57%)
May 16, 2022 20.82 21.07 20.55 21.04 348,364 +0.19(+0.91%)
May 13, 2022 20.52 20.87 20.30 20.85 389,514 +0.46(+2.26%)
May 12, 2022 20.14 20.41 19.74 20.39 508,333 +0.36(+1.80%)
May 11, 2022 20.27 20.56 19.82 20.03 442,751 -0.06(-0.30%)
May 10, 2022 20.65 20.77 19.70 20.09 356,720 -0.39(-1.90%)
May 09, 2022 20.75 20.85 20.35 20.48 373,724 -0.46(-2.20%)
May 06, 2022 20.85 21.33 20.36 20.94 494,522 +0.21(+1.01%)
May 05, 2022 21.31 21.32 20.42 20.73 346,070 -0.75(-3.49%)
May 04, 2022 21.02 21.53 20.67 21.48 402,519 +0.51(+2.43%)
May 03, 2022 20.91 21.11 20.58 20.97 294,163 +0.07(+0.33%)
May 02, 2022 21.25 21.35 20.56 20.90 493,251 -0.30(-1.42%)
Apr 29, 2022 22.20 22.20 21.17 21.20 436,666 -1.04(-4.68%)
Apr 28, 2022 21.97 22.31 21.50 22.24 299,821 +0.49(+2.25%)
Apr 27, 2022 21.52 21.89 21.42 21.75 444,038 +0.33(+1.54%)
Apr 26, 2022 21.65 21.89 21.41 21.42 414,323 -0.37(-1.70%)
Apr 25, 2022 21.93 22.04 21.32 21.79 407,347 -0.25(-1.13%)
Apr 22, 2022 22.57 22.72 22.02 22.04 285,587 -0.63(-2.78%)
Apr 21, 2022 23.22 22.56 22.67 484,200 -0.39(-1.69%)
Apr 20, 2022 22.98 23.30 22.97 23.06 255,478 +0.30(+1.32%)
Apr 19, 2022 22.49 22.86 22.49 22.76 288,333 +0.36(+1.61%)
Apr 18, 2022 22.34 22.45 21.95 22.40 341,695 -0.10(-0.44%)
Apr 14, 2022 22.36 22.57 22.21 22.50 477,473 +0.20(+0.90%)
Apr 13, 2022 22.10 22.44 22.03 22.30 262,135 +0.27(+1.23%)
Apr 12, 2022 21.97 22.20 21.93 22.03 391,201 +0.14(+0.64%)
Apr 11, 2022 22.12 22.27 21.73 21.89 390,230 -0.21(-0.95%)
Apr 08, 2022 22.37 22.42 22.06 22.10 324,164 -0.30(-1.34%)
Apr 07, 2022 22.72 22.72 22.07 22.40 650,854 -0.33(-1.45%)
Apr 06, 2022 22.60 22.98 22.51 22.73 516,474 +0.05(+0.22%)
Apr 05, 2022 23.26 23.49 22.60 22.68 407,978 -0.56(-2.41%)
Apr 04, 2022 23.79 23.91 23.08 23.24 292,982 -0.36(-1.53%)
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.