Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

19.84 +0.11 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 20.08 20.60 20.07 20.38 397,414 -0.07(-0.36%)
Jan 30, 2014 20.87 20.91 20.44 20.45 439,513 -0.21(-1.03%)
Jan 29, 2014 20.84 20.94 20.62 20.66 324,494 -0.28(-1.34%)
Jan 28, 2014 20.97 21.08 20.80 20.95 324,851 +0.06(+0.27%)
Jan 27, 2014 21.30 21.34 20.83 20.89 366,309 -0.38(-1.79%)
Jan 24, 2014 21.31 21.39 21.14 21.27 649,548 -0.25(-1.16%)
Jan 23, 2014 21.34 21.63 21.13 21.52 484,432 +0.02(+0.10%)
Jan 22, 2014 21.39 21.68 21.33 21.50 293,698 +0.16(+0.76%)
Jan 21, 2014 21.65 21.75 21.18 21.34 291,620 -0.18(-0.82%)
Jan 17, 2014 21.72 21.51 21.51 21.51 278,283 -0.27(-1.22%)
Jan 16, 2014 21.70 22.00 21.62 21.78 669,241 +0.03(+0.14%)
Jan 15, 2014 21.76 21.79 21.62 21.75 460,897 -0.01(-0.05%)
Jan 14, 2014 21.69 21.89 21.44 21.76 320,688 +0.22(+1.02%)
Jan 13, 2014 22.03 22.24 21.35 21.54 481,492 -0.58(-2.61%)
Jan 10, 2014 22.35 22.38 21.98 22.12 658,185 -0.21(-0.96%)
Jan 09, 2014 22.03 22.34 21.96 22.33 566,372 +0.37(+1.68%)
Jan 08, 2014 21.91 22.11 21.72 21.96 596,504 +0.00(+0.00%)
Jan 07, 2014 22.04 22.18 21.94 21.96 649,328 -0.06(-0.26%)
Jan 06, 2014 22.13 22.13 21.82 22.02 766,007 +0.06(+0.28%)
Jan 03, 2014 21.64 22.08 21.58 21.96 355,615 +0.33(+1.52%)
Jan 02, 2014 21.61 21.73 21.49 21.63 668,999 -0.11(-0.53%)
Dec 31, 2013 21.40 21.74 21.74 21.74 657,325 +0.34(+1.61%)
Dec 30, 2013 21.34 21.56 21.22 21.40 658,949 +0.04(+0.20%)
Dec 27, 2013 21.06 21.57 20.93 21.36 315,675 +0.26(+1.23%)
Dec 26, 2013 21.44 21.47 20.92 21.10 192,727 -0.19(-0.91%)
Dec 24, 2013 20.84 21.39 20.64 21.29 190,033 +0.44(+2.12%)
Dec 23, 2013 20.95 21.15 20.75 20.85 407,255 -0.05(-0.25%)
Dec 20, 2013 20.27 20.90 20.26 20.90 1,782,484 +0.61(+3.00%)
Dec 19, 2013 21.10 21.10 20.22 20.29 529,967 -0.85(-4.04%)
Dec 18, 2013 20.58 21.17 20.26 21.14 573,771 +0.61(+2.99%)
Dec 17, 2013 20.79 20.84 20.38 20.53 472,276 -0.31(-1.48%)
Dec 16, 2013 19.84 20.86 19.72 20.84 577,692 +1.10(+5.60%)
Dec 13, 2013 19.78 19.92 19.56 19.73 304,511 +0.00(+0.00%)
Dec 12, 2013 19.79 20.09 19.62 19.73 307,708 -0.06(-0.32%)
Dec 11, 2013 20.03 20.03 19.63 19.79 419,592 -0.27(-1.32%)
Dec 10, 2013 20.24 20.51 19.86 20.06 429,006 -0.27(-1.31%)
Dec 09, 2013 20.32 20.52 20.06 20.33 349,012 +0.04(+0.18%)
Dec 06, 2013 19.85 20.43 19.85 20.29 271,159 +0.66(+3.37%)
Dec 05, 2013 19.70 19.73 19.54 19.63 262,089 -0.07(-0.34%)
Dec 04, 2013 19.56 19.96 19.56 19.70 264,335 -0.01(-0.03%)
Dec 03, 2013 19.54 19.79 19.52 19.70 281,657 +0.09(+0.45%)
Dec 02, 2013 19.68 19.86 19.52 19.61 168,158 -0.08(-0.40%)
Nov 29, 2013 19.94 19.94 19.67 19.69 95,940 -0.14(-0.68%)
Nov 27, 2013 19.61 19.91 19.54 19.83 192,071 +0.20(+1.01%)
Nov 26, 2013 19.51 19.65 19.36 19.63 222,164 +0.07(+0.37%)
Nov 25, 2013 19.54 19.75 19.49 19.55 282,565 +0.01(+0.03%)
Nov 22, 2013 19.70 19.71 19.53 19.55 264,550 -0.10(-0.53%)
Nov 21, 2013 19.67 19.72 19.30 19.65 696,346 -0.05(-0.24%)
Nov 20, 2013 19.46 19.89 19.21 19.70 595,404 +0.26(+1.34%)
Nov 19, 2013 18.98 19.53 18.89 19.44 548,140 +0.46(+2.44%)
Nov 18, 2013 19.05 19.20 18.84 18.98 210,157 -0.06(-0.30%)
Nov 15, 2013 18.95 19.07 18.74 19.03 298,892 +0.05(+0.27%)
Nov 14, 2013 18.90 19.12 18.72 18.98 214,220 +0.18(+0.94%)
Nov 12, 2013 18.82 18.98 18.61 18.80 312,915 +0.04(+0.22%)
Nov 11, 2013 18.97 19.01 18.76 18.76 308,622 -0.24(-1.29%)
Nov 08, 2013 18.88 19.11 18.71 19.01 437,243 +0.22(+1.19%)
Nov 07, 2013 19.24 19.24 18.68 18.78 404,975 -0.28(-1.45%)
Nov 06, 2013 19.26 19.26 18.72 19.06 279,005 -0.11(-0.60%)
Nov 05, 2013 19.57 19.78 19.15 19.17 167,839 -0.56(-2.83%)
Nov 04, 2013 19.50 19.82 19.27 19.73 424,655 +0.32(+1.66%)
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.