Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.77 -0.16 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.20	31.26	30.69	30.81	248,533	-0.48(-1.53%)
May 28, 2015	30.92	31.29	30.63	31.29	141,342	+0.27(+0.87%)
May 27, 2015	30.57	31.08	30.46	31.02	152,244	+0.35(+1.15%)
May 26, 2015	30.84	30.99	30.38	30.67	221,558	-0.39(-1.26%)
May 22, 2015	31.15	31.06	31.06	31.06	112,759	-0.20(-0.62%)
May 21, 2015	31.65	31.92	31.17	31.26	111,622	-0.35(-1.12%)
May 20, 2015	31.62	32.04	31.26	31.61	301,185	+0.09(+0.29%)
May 19, 2015	31.89	31.89	31.12	31.52	165,904	-0.38(-1.18%)
May 18, 2015	31.50	32.05	31.41	31.89	156,001	+0.20(+0.62%)
May 15, 2015	31.38	31.78	31.15	31.70	210,416	+0.34(+1.08%)
May 14, 2015	30.84	31.62	30.84	31.36	324,658	+0.59(+1.90%)
May 13, 2015	31.26	31.77	30.76	30.78	236,833	-0.42(-1.35%)
May 12, 2015	31.31	31.51	30.90	31.20	268,024	-0.24(-0.76%)
May 11, 2015	31.51	32.01	31.35	31.44	233,545	-0.32(-1.02%)
May 08, 2015	31.89	32.36	31.38	31.76	272,422	+1.70(+5.64%)
May 07, 2015	29.74	30.39	29.55	30.06	300,910	+0.21(+0.70%)
May 06, 2015	29.73	29.91	29.40	29.85	315,964	+0.21(+0.71%)
May 05, 2015	30.05	30.65	29.41	29.64	403,376	-0.55(-1.81%)
May 04, 2015	30.25	30.65	30.18	30.19	207,400	-0.08(-0.27%)

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.