Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander and Baldwin Inc (NY: ALEX )

16.19 +0.36 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.395 9.853 9.395 9.680 549,861 +0.23(+2.47%)
Sep 29, 2020 9.603 9.637 9.361 9.447 529,101 -0.22(-2.23%)
Sep 28, 2020 9.516 9.810 9.516 9.663 334,903 +0.34(+3.61%)
Sep 25, 2020 8.955 9.335 8.955 9.326 481,035 +0.28(+3.05%)
Sep 24, 2020 8.921 9.240 8.748 9.050 403,868 +0.13(+1.45%)
Sep 23, 2020 9.041 9.326 8.722 8.921 696,035 -0.16(-1.71%)
Sep 22, 2020 8.921 9.249 8.912 9.076 413,898 +0.11(+1.25%)
Sep 21, 2020 9.033 9.050 8.670 8.964 501,097 -0.35(-3.80%)
Sep 18, 2020 9.827 9.827 9.318 9.318 1,180,239 -0.47(-4.85%)
Sep 17, 2020 9.948 10.05 9.775 9.793 371,875 -0.14(-1.39%)
Sep 16, 2020 9.974 10.25 9.883 9.931 720,260 -0.01(-0.09%)
Sep 15, 2020 9.922 10.22 9.914 9.940 438,411 +0.16(+1.68%)
Sep 14, 2020 9.387 9.870 9.318 9.775 459,863 +0.45(+4.81%)
Sep 11, 2020 9.655 9.655 9.275 9.326 346,012 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.594 9.594 367,149 -0.59(-5.77%)
Sep 09, 2020 10.39 10.47 10.02 10.18 288,019 -0.13(-1.26%)
Sep 08, 2020 10.47 10.52 10.21 10.31 410,084 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,354 -0.14(-1.31%)
Sep 03, 2020 10.79 11.13 10.49 10.58 264,838 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,642 +0.17(+1.64%)
Sep 01, 2020 10.35 10.69 10.28 10.54 248,218 +0.08(+0.74%)
Aug 31, 2020 10.95 10.96 10.41 10.46 611,878 -0.49(-4.50%)
Aug 28, 2020 10.85 10.96 10.61 10.95 420,935 +0.16(+1.44%)
Aug 27, 2020 10.60 11.04 10.58 10.79 227,689 +0.16(+1.46%)
Aug 26, 2020 10.71 10.81 10.47 10.64 272,921 -0.15(-1.36%)
Aug 25, 2020 10.90 11.11 10.68 10.79 187,664 -0.13(-1.19%)
Aug 24, 2020 10.61 10.92 10.48 10.92 217,080 +0.34(+3.18%)
Aug 21, 2020 10.58 10.77 10.42 10.58 292,512 -0.10(-0.97%)
Aug 20, 2020 10.57 10.89 10.57 10.68 200,170 -0.02(-0.16%)
Aug 19, 2020 10.67 10.90 10.59 10.70 386,337 +0.03(+0.32%)
Aug 18, 2020 11.11 11.13 10.57 10.66 352,881 -0.44(-3.97%)
Aug 17, 2020 11.19 11.19 10.90 11.11 287,406 -0.10(-0.85%)
Aug 14, 2020 10.95 11.43 10.88 11.20 265,183 +0.12(+1.09%)
Aug 13, 2020 11.13 11.36 10.99 11.08 226,145 -0.19(-1.69%)
Aug 12, 2020 11.61 11.61 11.02 11.27 250,120 -0.10(-0.91%)
Aug 11, 2020 11.31 11.59 11.17 11.37 540,143 +0.26(+2.33%)
Aug 10, 2020 10.44 11.43 10.42 11.11 444,790 +0.81(+7.88%)
Aug 07, 2020 10.29 10.39 9.948 10.30 544,957 -0.16(-1.49%)
Aug 06, 2020 10.43 10.66 10.39 10.46 461,515 +0.09(+0.92%)
Aug 05, 2020 10.66 10.77 10.23 10.36 416,826 -0.13(-1.24%)
Aug 04, 2020 10.16 10.52 10.15 10.49 331,561 +0.35(+3.40%)
Aug 03, 2020 10.22 10.22 9.845 10.15 282,191 -0.06(-0.59%)
Jul 31, 2020 10.19 10.27 9.793 10.21 374,383 -0.10(-1.00%)
Jul 30, 2020 10.20 10.39 10.13 10.31 168,888 -0.10(-1.00%)
Jul 29, 2020 10.36 10.46 10.19 10.41 318,261 +0.15(+1.43%)
Jul 28, 2020 10.22 10.44 10.17 10.27 216,750 -0.03(-0.25%)
Jul 27, 2020 10.15 10.37 9.957 10.29 202,685 +0.10(+1.02%)
Jul 24, 2020 10.60 10.61 10.19 10.19 253,950 -0.41(-3.91%)
Jul 23, 2020 10.52 10.74 10.43 10.60 384,102 -0.05(-0.49%)
Jul 22, 2020 10.53 10.83 10.53 10.66 206,552 -0.04(-0.40%)
Jul 21, 2020 10.49 10.78 10.48 10.70 369,258 +0.22(+2.14%)
Jul 20, 2020 10.49 10.66 10.29 10.47 306,983 -0.14(-1.30%)
Jul 17, 2020 10.60 10.79 10.53 10.61 269,468 +0.01(+0.08%)
Jul 16, 2020 10.73 10.89 10.55 10.60 307,333 -0.25(-2.31%)
Jul 15, 2020 11.07 11.36 10.81 10.85 391,443 +0.16(+1.53%)
Jul 14, 2020 10.71 10.94 10.49 10.69 250,391 +0.00(+0.00%)
Jul 13, 2020 10.89 10.98 10.54 10.69 357,049 -0.03(-0.32%)
Jul 10, 2020 10.19 10.74 10.19 10.73 269,583 +0.47(+4.55%)
Jul 09, 2020 10.62 10.69 10.11 10.26 311,456 -0.31(-2.94%)
Jul 08, 2020 10.46 10.73 10.27 10.57 298,272 +0.04(+0.41%)
Jul 07, 2020 10.64 10.92 10.48 10.53 601,226 -0.34(-3.10%)
Jul 06, 2020 11.03 11.04 10.73 10.86 295,684 +0.25(+2.36%)
Jul 02, 2020 10.96 11.00 10.57 10.61 286,838 +0.04(+0.41%)
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.