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

Alexander and Baldwin Inc (NY: ALEX )

16.45 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 11.47 11.51 10.89 11.35 454,632 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,490 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.28 10.96 628,062 +0.92(+9.11%)
Apr 27, 2020 9.465 10.14 9.309 10.04 895,674 +0.66(+6.99%)
Apr 24, 2020 9.154 9.499 9.067 9.387 361,761 +0.23(+2.55%)
Apr 23, 2020 9.015 9.434 8.990 9.154 496,082 +0.09(+0.95%)
Apr 22, 2020 9.482 9.508 8.990 9.067 569,148 -0.12(-1.32%)
Apr 21, 2020 9.240 9.447 9.033 9.188 535,184 -0.21(-2.21%)
Apr 20, 2020 9.784 9.905 9.378 9.395 290,766 -0.64(-6.37%)
Apr 17, 2020 10.03 10.53 9.918 10.03 542,989 +0.41(+4.22%)
Apr 16, 2020 9.957 9.957 9.370 9.629 489,401 -0.41(-4.04%)
Apr 15, 2020 9.991 10.14 9.499 10.03 421,357 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.60 715,921 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.28 10.58 619,704 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 654,968 +0.91(+8.99%)
Apr 08, 2020 9.767 10.25 9.516 10.09 589,227 +0.55(+5.80%)
Apr 07, 2020 9.862 10.54 9.292 9.534 571,889 +0.15(+1.56%)
Apr 06, 2020 8.610 9.534 8.575 9.387 659,747 +1.23(+15.03%)
Apr 03, 2020 8.368 8.523 7.832 8.161 793,002 -0.30(-3.57%)
Apr 02, 2020 8.411 9.007 8.212 8.463 701,928 -0.11(-1.31%)
Apr 01, 2020 9.197 9.292 8.549 8.575 854,779 -1.11(-11.50%)
Mar 31, 2020 10.48 10.62 9.499 9.689 804,888 -0.84(-7.96%)
Mar 30, 2020 10.61 10.66 10.03 10.53 629,443 -0.02(-0.16%)
Mar 27, 2020 10.000 11.06 9.793 10.54 551,095 +0.16(+1.58%)
Mar 26, 2020 10.40 10.70 9.940 10.38 953,000 -0.01(-0.08%)
Mar 25, 2020 9.266 10.59 8.990 10.39 1,149,044 +1.23(+13.38%)
Mar 24, 2020 8.100 9.318 8.100 9.162 1,104,134 +1.57(+20.71%)
Mar 23, 2020 7.547 7.720 7.184 7.591 737,989 -0.04(-0.57%)
Mar 20, 2020 8.126 8.471 7.254 7.634 1,316,189 -0.41(-5.15%)
Mar 19, 2020 7.953 8.756 7.591 8.048 1,046,851 +0.20(+2.53%)
Mar 18, 2020 8.359 8.851 7.841 7.850 1,131,111 -1.04(-11.66%)
Mar 17, 2020 8.955 9.236 8.247 8.886 1,551,900 +0.16(+1.88%)
Mar 16, 2020 10.89 10.91 8.705 8.722 1,098,264 -2.88(-24.85%)
Mar 13, 2020 11.57 11.83 10.64 11.61 1,229,223 +0.64(+5.83%)
Mar 12, 2020 12.02 12.02 10.95 10.97 1,113,992 -1.93(-14.94%)
Mar 11, 2020 13.49 13.62 12.68 12.89 971,070 -0.97(-6.98%)
Mar 10, 2020 13.65 14.21 13.25 13.86 1,397,877 +0.53(+3.95%)
Mar 09, 2020 14.08 14.55 13.33 13.33 736,039 -1.43(-9.71%)
Mar 06, 2020 14.63 14.82 14.40 14.77 946,322 -0.14(-0.93%)
Mar 05, 2020 15.43 15.50 14.64 14.90 779,247 -0.88(-5.57%)
Mar 04, 2020 15.81 16.07 15.37 15.78 860,553 +0.20(+1.26%)
Mar 03, 2020 16.19 16.59 15.53 15.59 796,722 -0.65(-4.00%)
Mar 02, 2020 16.06 16.33 15.90 16.24 796,741 +0.18(+1.12%)
Feb 28, 2020 16.66 16.66 15.76 16.06 1,165,602 -0.93(-5.48%)
Feb 27, 2020 18.26 18.26 16.95 16.99 834,687 -1.36(-7.40%)
Feb 26, 2020 18.63 18.77 18.35 18.35 534,822 -0.26(-1.38%)
Feb 25, 2020 19.02 19.07 18.59 18.60 593,497 -0.44(-2.29%)
Feb 24, 2020 18.84 19.21 18.84 19.04 481,128 -0.15(-0.80%)
Feb 21, 2020 19.03 19.23 18.83 19.19 295,615 +0.19(+0.99%)
Feb 20, 2020 19.09 19.14 18.62 19.00 623,939 -0.11(-0.58%)
Feb 19, 2020 19.29 19.29 18.94 19.12 682,688 -0.17(-0.89%)
Feb 18, 2020 19.52 19.52 19.08 19.29 546,890 -0.32(-1.66%)
Feb 14, 2020 19.42 19.77 19.38 19.61 282,502 +0.14(+0.70%)
Feb 13, 2020 19.65 19.73 19.37 19.47 629,561 -0.20(-1.00%)
Feb 12, 2020 19.73 19.92 19.59 19.67 16,919,138 -0.06(-0.30%)
Feb 11, 2020 19.55 19.89 19.55 19.73 1,191,011 +0.13(+0.65%)
Feb 10, 2020 19.65 19.82 19.36 19.60 1,833,170 +1.23(+6.69%)
Feb 07, 2020 18.58 18.62 18.34 18.37 143,885 -0.20(-1.06%)
Feb 06, 2020 18.83 18.86 18.54 18.57 215,909 -0.23(-1.23%)
Feb 05, 2020 18.89 18.89 18.73 18.80 214,918 +0.03(+0.18%)
Feb 04, 2020 18.72 19.06 18.72 18.77 256,953 +0.13(+0.69%)
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.