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

Alexander and Baldwin Inc (NY: ALEX )

16.19 +0.36 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 10.62 10.77 10.23 10.53 452,737 -0.08(-0.73%)
Jun 29, 2020 10.34 10.80 10.16 10.60 482,099 +0.53(+5.23%)
Jun 26, 2020 10.02 10.15 9.735 10.08 903,622 -0.04(-0.43%)
Jun 25, 2020 9.860 10.19 9.757 10.12 451,569 +0.14(+1.38%)
Jun 24, 2020 10.50 10.57 9.644 9.981 474,379 -0.73(-6.77%)
Jun 23, 2020 11.07 11.07 10.59 10.71 297,513 -0.15(-1.35%)
Jun 22, 2020 10.63 11.03 10.63 10.85 307,164 -0.11(-1.02%)
Jun 19, 2020 10.90 11.01 10.69 10.97 1,174,060 +0.10(+0.87%)
Jun 18, 2020 10.62 11.25 10.62 10.87 320,927 -0.03(-0.32%)
Jun 17, 2020 11.63 11.63 10.90 10.90 279,734 -0.68(-5.89%)
Jun 16, 2020 11.89 12.11 11.33 11.59 415,319 +0.32(+2.83%)
Jun 15, 2020 10.62 11.59 10.61 11.27 552,793 +0.16(+1.40%)
Jun 12, 2020 11.33 11.49 10.79 11.11 408,726 +0.45(+4.21%)
Jun 11, 2020 10.82 11.04 10.46 10.66 654,465 -1.09(-9.26%)
Jun 10, 2020 12.24 12.28 11.41 11.75 483,448 -0.57(-4.62%)
Jun 09, 2020 12.86 13.04 12.30 12.32 501,674 -1.05(-7.88%)
Jun 08, 2020 12.52 13.62 12.52 13.37 755,175 +1.27(+10.48%)
Jun 05, 2020 11.44 12.41 11.44 12.11 700,706 +0.78(+6.86%)
Jun 04, 2020 10.97 11.59 10.79 11.33 712,921 +0.20(+1.78%)
Jun 03, 2020 10.37 11.27 10.37 11.13 553,256 +1.05(+10.45%)
Jun 02, 2020 10.15 10.30 10.03 10.08 354,039 +0.12(+1.21%)
Jun 01, 2020 9.808 10.40 9.808 9.955 528,273 +0.10(+1.05%)
May 29, 2020 10.02 10.25 9.610 9.852 667,003 -0.41(-4.04%)
May 28, 2020 11.35 11.35 10.09 10.27 601,169 -0.74(-6.74%)
May 27, 2020 10.21 11.03 10.21 11.01 811,285 +0.96(+9.54%)
May 26, 2020 9.869 10.17 9.782 10.05 404,611 +0.63(+6.69%)
May 22, 2020 9.653 9.782 9.204 9.420 246,926 -0.26(-2.68%)
May 21, 2020 9.282 9.774 9.282 9.679 414,826 +0.32(+3.41%)
May 20, 2020 9.446 9.523 8.971 9.359 500,798 +0.15(+1.59%)
May 19, 2020 9.411 9.618 9.204 9.213 310,608 -0.38(-3.96%)
May 18, 2020 9.308 9.653 9.161 9.593 495,651 +0.86(+9.89%)
May 15, 2020 8.703 8.781 8.384 8.729 408,263 -0.01(-0.10%)
May 14, 2020 8.375 8.820 8.159 8.738 490,023 +0.14(+1.61%)
May 13, 2020 9.083 9.092 8.297 8.600 417,131 -0.65(-7.00%)
May 12, 2020 10.02 10.02 9.230 9.247 538,123 -0.63(-6.38%)
May 11, 2020 10.44 10.44 9.826 9.877 527,928 -0.79(-7.37%)
May 08, 2020 9.964 10.66 9.964 10.66 360,198 +0.90(+9.20%)
May 07, 2020 9.731 10.03 9.662 9.765 333,946 +0.27(+2.82%)
May 06, 2020 9.955 10.15 9.403 9.498 420,566 -0.50(-5.01%)
May 05, 2020 10.55 10.78 9.990 9.998 302,091 -0.29(-2.85%)
May 04, 2020 9.886 10.36 9.662 10.29 387,071 +0.19(+1.88%)
May 01, 2020 10.63 11.13 9.998 10.10 644,302 -1.24(-10.96%)
Apr 30, 2020 11.47 11.51 10.89 11.35 454,705 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,560 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.27 10.96 628,163 +0.92(+9.11%)
Apr 27, 2020 9.463 10.14 9.308 10.04 895,819 +0.66(+6.99%)
Apr 24, 2020 9.152 9.498 9.066 9.385 361,819 +0.23(+2.55%)
Apr 23, 2020 9.014 9.433 8.988 9.152 496,162 +0.09(+0.95%)
Apr 22, 2020 9.480 9.506 8.988 9.066 569,240 -0.12(-1.32%)
Apr 21, 2020 9.239 9.446 9.031 9.187 535,270 -0.21(-2.21%)
Apr 20, 2020 9.782 9.903 9.377 9.394 290,813 -0.64(-6.37%)
Apr 17, 2020 10.02 10.53 9.916 10.03 543,076 +0.41(+4.22%)
Apr 16, 2020 9.955 9.955 9.368 9.627 489,480 -0.41(-4.05%)
Apr 15, 2020 9.990 10.14 9.498 10.03 421,425 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.59 716,036 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.27 10.58 619,804 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 655,074 +0.91(+8.99%)
Apr 08, 2020 9.765 10.25 9.515 10.08 589,322 +0.55(+5.80%)
Apr 07, 2020 9.860 10.53 9.290 9.532 571,981 +0.15(+1.56%)
Apr 06, 2020 8.608 9.532 8.574 9.385 659,853 +1.23(+15.03%)
Apr 03, 2020 8.366 8.522 7.831 8.159 793,130 -0.30(-3.57%)
Apr 02, 2020 8.410 9.005 8.211 8.461 702,042 -0.11(-1.31%)
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.