Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.29 -0.04 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.53	31.54	31.22	31.46	198,498	+0.04(+0.12%)
Jul 28, 2017	31.18	31.70	31.13	31.43	285,383	+0.12(+0.38%)
Jul 27, 2017	31.49	31.49	30.95	31.31	193,952	-0.02(-0.05%)
Jul 26, 2017	32.09	32.12	31.30	31.32	220,409	-0.78(-2.43%)
Jul 25, 2017	32.09	32.24	31.54	32.10	367,975	+0.20(+0.64%)
Jul 24, 2017	31.60	31.91	31.38	31.90	254,963	+0.24(+0.76%)
Jul 21, 2017	31.95	32.44	31.37	31.66	193,035	-0.13(-0.40%)
Jul 20, 2017	31.82	32.15	31.68	31.79	98,960	-0.04(-0.12%)
Jul 19, 2017	31.40	31.86	31.40	31.82	108,414	+0.41(+1.29%)
Jul 18, 2017	31.46	31.63	31.33	31.42	155,391	-0.02(-0.07%)
Jul 17, 2017	31.61	31.86	31.33	31.44	238,846	-0.23(-0.71%)
Jul 14, 2017	31.45	32.00	31.24	31.67	191,525	+0.16(+0.52%)
Jul 13, 2017	31.39	31.70	31.25	31.50	224,188	+0.06(+0.19%)
Jul 12, 2017	31.42	31.64	31.14	31.44	254,762	+0.23(+0.75%)
Jul 11, 2017	30.77	31.53	30.56	31.21	368,777	+0.71(+2.34%)
Jul 10, 2017	30.95	30.95	30.47	30.50	118,270	-0.50(-1.62%)
Jul 07, 2017	30.54	31.04	30.45	31.00	104,012	+0.44(+1.45%)
Jul 06, 2017	30.90	31.12	30.49	30.56	143,398	-0.53(-1.71%)
Jul 05, 2017	31.40	31.46	30.79	31.09	111,498	-0.36(-1.15%)

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.