Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.76 18.86 18.58 18.67 421,354 -0.15(-0.77%)
Jan 30, 2020 18.55 18.87 18.55 18.82 290,503 +0.15(+0.82%)
Jan 29, 2020 18.77 18.91 18.65 18.66 180,209 -0.09(-0.50%)
Jan 28, 2020 18.79 18.87 18.65 18.76 328,024 -0.01(-0.05%)
Jan 27, 2020 18.59 18.89 18.49 18.77 251,195 +0.07(+0.37%)
Jan 24, 2020 18.82 18.88 18.65 18.70 241,643 -0.11(-0.59%)
Jan 23, 2020 18.69 18.91 18.49 18.81 266,209 +0.08(+0.41%)
Jan 22, 2020 18.83 18.89 18.68 18.73 243,174 -0.06(-0.32%)
Jan 21, 2020 18.67 18.89 18.57 18.79 249,101 +0.06(+0.32%)
Jan 17, 2020 18.99 18.99 18.73 18.73 233,448 -0.20(-1.04%)
Jan 16, 2020 18.49 18.95 18.49 18.93 284,367 +0.48(+2.59%)
Jan 15, 2020 18.42 18.71 18.41 18.45 595,370 +0.00(+0.00%)
Jan 14, 2020 18.46 18.52 18.34 18.45 438,001 +0.00(+0.00%)
Jan 13, 2020 18.52 18.74 18.44 18.45 717,132 -0.07(-0.37%)
Jan 10, 2020 18.53 18.60 18.34 18.52 629,631 -0.02(-0.09%)
Jan 09, 2020 18.55 18.63 18.40 18.54 492,169 +0.02(+0.09%)
Jan 08, 2020 18.07 18.54 17.94 18.52 708,418 +0.48(+2.65%)
Jan 07, 2020 17.89 18.08 17.78 18.04 432,687 +0.04(+0.24%)
Jan 06, 2020 17.64 18.21 17.64 18.00 526,739 +0.30(+1.69%)
Jan 03, 2020 17.42 17.76 17.42 17.70 323,713 +0.13(+0.73%)
Jan 02, 2020 17.97 17.98 17.48 17.57 246,369 -0.33(-1.86%)
Dec 31, 2019 17.72 17.95 17.72 17.90 389,509 +0.16(+0.91%)
Dec 30, 2019 17.70 17.87 17.60 17.74 245,477 +0.04(+0.24%)
Dec 27, 2019 17.74 17.77 17.62 17.70 204,998 -0.01(-0.05%)
Dec 26, 2019 17.72 17.80 17.64 17.71 171,465 -0.01(-0.05%)
Dec 24, 2019 17.54 17.89 17.54 17.72 121,641 +0.18(+1.02%)
Dec 23, 2019 17.69 17.73 17.48 17.54 367,910 -0.19(-1.06%)
Dec 20, 2019 17.91 17.99 17.71 17.72 1,610,371 -0.09(-0.48%)
Dec 19, 2019 17.94 18.01 17.78 17.81 397,448 -0.13(-0.71%)
Dec 18, 2019 18.26 18.45 17.89 17.94 946,354 -0.30(-1.64%)
Dec 17, 2019 17.95 18.30 17.92 18.24 779,176 +0.30(+1.67%)
Dec 16, 2019 17.90 18.04 17.86 17.94 654,870 +0.03(+0.19%)
Dec 13, 2019 17.92 18.07 17.75 17.90 481,062 -0.02(-0.10%)
Dec 12, 2019 17.88 18.23 17.87 17.92 996,063 +0.03(+0.14%)
Dec 11, 2019 17.95 18.07 17.87 17.89 347,005 -0.04(-0.24%)
Dec 10, 2019 17.93 17.98 17.86 17.94 293,082 +0.01(+0.05%)
Dec 09, 2019 17.90 17.99 17.89 17.93 374,944 +0.01(+0.05%)
Dec 06, 2019 18.07 18.22 17.89 17.92 489,960 -0.03(-0.19%)
Dec 05, 2019 18.07 18.11 17.90 17.95 466,273 -0.03(-0.19%)
Dec 04, 2019 18.10 18.23 17.92 17.99 426,709 -0.03(-0.14%)
Dec 03, 2019 18.17 18.18 17.93 18.01 609,888 -0.17(-0.94%)
Dec 02, 2019 18.65 18.65 18.17 18.18 320,990 -0.33(-1.80%)
Nov 29, 2019 18.60 18.64 18.42 18.52 111,689 -0.15(-0.78%)
Nov 27, 2019 18.47 18.69 18.39 18.66 157,115 +0.22(+1.20%)
Nov 26, 2019 18.44 18.65 18.42 18.44 223,274 -0.14(-0.74%)
Nov 25, 2019 18.55 18.86 18.49 18.58 236,946 +0.03(+0.18%)
Nov 22, 2019 18.89 18.89 18.51 18.54 311,654 -0.22(-1.18%)
Nov 21, 2019 18.97 18.97 18.51 18.77 480,627 -0.18(-0.95%)
Nov 20, 2019 18.89 19.08 18.83 18.95 427,325 +0.03(+0.14%)
Nov 19, 2019 19.06 19.06 18.88 18.92 318,818 -0.09(-0.45%)
Nov 18, 2019 18.93 19.05 18.87 19.00 244,273 +0.06(+0.32%)
Nov 15, 2019 19.12 19.36 18.92 18.95 551,659 -0.13(-0.67%)
Nov 14, 2019 19.01 19.18 18.93 19.07 301,074 +0.03(+0.18%)
Nov 13, 2019 19.07 19.18 18.95 19.04 371,276 -0.15(-0.76%)
Nov 12, 2019 19.38 19.50 19.18 19.18 320,661 -0.19(-0.97%)
Nov 11, 2019 19.13 19.46 19.13 19.37 264,938 -0.01(-0.04%)
Nov 08, 2019 19.42 19.54 19.35 19.38 201,486 -0.07(-0.35%)
Nov 07, 2019 19.45 19.59 19.27 19.45 265,936 -0.01(-0.04%)
Nov 06, 2019 19.66 19.74 19.44 19.46 236,250 -0.18(-0.91%)
Nov 05, 2019 19.82 19.90 19.53 19.64 235,119 -0.19(-0.94%)
Nov 04, 2019 20.13 20.13 19.68 19.82 385,355 -0.27(-1.35%)
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.