Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.51 +0.03 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.