Indicators

Alexander and Baldwin Inc (NY: ALEX )

17.13 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.81	35.02	34.62	34.76	337,616	+0.03(+0.09%)
Sep 28, 2017	34.59	34.73	34.11	34.73	340,678	+0.22(+0.63%)
Sep 27, 2017	34.11	34.71	34.03	34.51	453,868	+0.40(+1.17%)
Sep 26, 2017	33.81	34.31	33.75	34.11	421,486	+0.25(+0.73%)
Sep 25, 2017	33.67	34.05	33.67	33.87	308,139	+0.13(+0.38%)
Sep 22, 2017	33.98	34.02	33.63	33.74	235,718	-0.16(-0.49%)
Sep 21, 2017	33.90	34.03	33.75	33.90	273,446	+0.05(+0.13%)
Sep 20, 2017	33.76	34.05	33.41	33.86	320,774	+0.14(+0.42%)
Sep 19, 2017	33.65	33.72	33.42	33.72	290,573	+0.02(+0.04%)
Sep 18, 2017	33.66	33.72	33.40	33.70	292,764	+0.09(+0.27%)
Sep 15, 2017	33.73	33.73	33.40	33.61	684,192	-0.15(-0.44%)
Sep 14, 2017	33.88	34.05	33.63	33.76	323,044	+0.01(+0.04%)
Sep 13, 2017	33.83	33.91	33.49	33.75	470,502	-0.13(-0.38%)
Sep 12, 2017	34.04	34.06	33.66	33.87	280,616	-0.06(-0.18%)
Sep 11, 2017	34.07	34.35	33.87	33.93	668,387	+0.09(+0.27%)
Sep 08, 2017	33.69	34.29	33.62	33.84	425,971	+0.05(+0.13%)
Sep 07, 2017	32.94	33.82	32.94	33.80	610,134	+0.80(+2.41%)
Sep 06, 2017	32.79	33.14	32.79	33.00	356,609	+0.23(+0.69%)
Sep 05, 2017	32.80	33.03	32.57	32.78	538,884	-0.01(-0.02%)

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.