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, 2018 22.39 22.45 21.82 21.98 572,058 -0.36(-1.60%)
Jan 30, 2018 22.89 22.89 22.30 22.34 681,761 -0.61(-2.64%)
Jan 29, 2018 23.23 23.24 22.84 22.94 1,110,187 -0.31(-1.35%)
Jan 26, 2018 23.24 23.56 22.92 23.26 766,728 +0.01(+0.04%)
Jan 25, 2018 24.08 24.21 22.98 23.25 1,003,582 -0.91(-3.77%)
Jan 24, 2018 23.86 24.23 23.86 24.16 621,691 +0.17(+0.69%)
Jan 23, 2018 23.60 24.13 23.60 24.00 477,763 +0.50(+2.12%)
Jan 22, 2018 23.19 23.54 23.18 23.50 490,956 +0.36(+1.54%)
Jan 19, 2018 22.82 23.31 22.82 23.14 258,568 +0.26(+1.12%)
Jan 18, 2018 23.14 23.18 22.88 22.89 170,689 -0.19(-0.83%)
Jan 17, 2018 22.79 23.14 22.79 23.08 194,309 +0.12(+0.54%)
Jan 16, 2018 22.96 23.27 22.80 22.95 267,671 +0.02(+0.11%)
Jan 12, 2018 22.93 22.93 22.93 0 -0.25(-1.07%)
Jan 11, 2018 22.83 23.18 22.76 23.18 209,471 +0.36(+1.60%)
Jan 10, 2018 22.75 22.89 22.60 22.81 202,328 -0.15(-0.65%)
Jan 09, 2018 23.18 23.37 22.94 22.96 123,520 -0.25(-1.07%)
Jan 08, 2018 22.79 23.24 22.65 23.21 233,421 +0.31(+1.34%)
Jan 05, 2018 22.98 23.05 22.80 22.90 202,685 -0.12(-0.50%)
Jan 04, 2018 23.18 23.28 23.01 23.02 196,771 -0.17(-0.75%)
Jan 03, 2018 23.21 23.40 23.03 23.19 224,853 -0.12(-0.50%)
Jan 02, 2018 23.00 23.32 22.83 23.31 280,022 +0.31(+1.37%)
Dec 29, 2017 22.99 22.99 22.99 0 +0.02(+0.07%)
Dec 28, 2017 22.93 23.09 22.83 22.98 282,742 +0.04(+0.18%)
Dec 27, 2017 22.88 23.12 22.82 22.94 351,494 +0.04(+0.18%)
Dec 26, 2017 23.11 23.11 22.84 22.89 327,797 -0.21(-0.90%)
Dec 22, 2017 23.10 23.28 23.03 23.10 241,994 -0.03(-0.14%)
Dec 21, 2017 23.17 23.35 23.01 23.13 414,367 -0.02(-0.07%)
Dec 20, 2017 23.06 23.38 22.88 23.15 485,209 -0.17(-0.75%)
Dec 19, 2017 23.78 23.88 23.24 23.32 373,432 -0.51(-2.12%)
Dec 18, 2017 23.76 24.00 23.74 23.83 305,709 +0.07(+0.31%)
Dec 15, 2017 23.69 23.95 23.52 23.76 1,097,996 +0.07(+0.32%)
Dec 14, 2017 23.86 24.00 23.54 23.68 363,187 -0.23(-0.97%)
Dec 13, 2017 23.62 24.02 23.62 23.91 281,043 +0.17(+0.70%)
Dec 12, 2017 23.86 23.99 23.70 23.75 364,854 -0.02(-0.10%)
Dec 11, 2017 23.94 24.10 23.75 23.77 296,803 -0.29(-1.21%)
Dec 08, 2017 24.36 24.41 24.04 24.06 312,365 +0.00(+0.00%)
Dec 07, 2017 24.31 24.44 24.15 246,725 +0.00(+0.00%)
Dec 06, 2017 24.70 24.81 24.34 24.40 239,245 -0.32(-1.27%)
Dec 05, 2017 24.79 24.86 24.58 24.72 364,894 -0.02(-0.07%)
Dec 04, 2017 24.24 24.75 24.22 24.73 334,895 +0.60(+2.47%)
Dec 01, 2017 24.11 24.24 23.86 24.14 353,772 +0.05(+0.21%)
Nov 30, 2017 24.31 24.38 24.04 24.09 578,342 -0.04(-0.17%)
Nov 29, 2017 23.83 24.22 23.75 24.13 748,550 +0.31(+1.29%)
Nov 28, 2017 24.70 24.70 23.63 23.82 658,970 -9.95(-29.47%)
Nov 27, 2017 33.54 34.11 33.34 33.78 689,381 +0.68(+2.06%)
Nov 24, 2017 33.66 33.90 33.09 33.09 278,646 -0.55(-1.63%)
Nov 22, 2017 33.69 33.82 33.35 33.64 450,851 -0.02(-0.07%)
Nov 21, 2017 33.18 33.99 33.11 33.66 594,070 +0.56(+1.70%)
Nov 20, 2017 33.07 33.24 32.73 33.10 398,096 +0.16(+0.48%)
Nov 17, 2017 32.82 33.19 32.82 32.94 834,272 +0.02(+0.07%)
Nov 16, 2017 32.60 33.30 32.51 32.92 303,788 +0.46(+1.41%)
Nov 15, 2017 32.68 33.06 32.43 32.46 355,652 -0.41(-1.26%)
Nov 14, 2017 33.38 33.66 32.88 32.88 255,403 -0.59(-1.75%)
Nov 13, 2017 32.45 33.48 32.34 33.46 339,089 +0.88(+2.69%)
Nov 10, 2017 32.40 32.76 32.32 32.58 222,417 +0.38(+1.19%)
Nov 09, 2017 32.08 32.45 31.96 32.20 206,011 -0.07(-0.21%)
Nov 08, 2017 32.26 32.70 31.69 32.27 547,402 -1.64(-4.82%)
Nov 07, 2017 34.17 34.17 33.70 33.90 287,701 -0.05(-0.15%)
Nov 06, 2017 33.60 34.08 33.60 33.96 123,394 +0.35(+1.05%)
Nov 03, 2017 33.81 33.94 33.50 33.60 145,200 -0.23(-0.67%)
Nov 02, 2017 33.84 34.05 33.73 33.83 183,438 -0.09(-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.