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, 2022 20.15 20.69 20.65 331,058 +0.30(+1.46%)
Jan 28, 2022 19.79 20.38 19.38 20.35 340,178 +0.57(+2.86%)
Jan 27, 2022 20.15 20.57 19.68 19.79 420,563 -0.31(-1.57%)
Jan 26, 2022 20.73 21.00 19.97 20.10 284,745 -0.39(-1.89%)
Jan 25, 2022 20.27 20.64 19.96 20.49 361,629 -0.14(-0.65%)
Jan 24, 2022 20.24 20.73 19.72 20.62 309,141 +0.12(+0.57%)
Jan 21, 2022 20.39 21.13 20.35 20.51 299,541 +0.01(+0.04%)
Jan 20, 2022 20.70 21.24 20.45 20.50 460,770 -0.22(-1.04%)
Jan 19, 2022 21.32 21.45 20.71 20.71 181,520 -0.65(-3.03%)
Jan 18, 2022 21.63 21.81 21.19 21.36 262,260 -0.46(-2.10%)
Jan 14, 2022 21.82 0 -0.02(-0.08%)
Jan 13, 2022 21.80 22.20 21.75 21.84 124,554 +0.17(+0.79%)
Jan 12, 2022 21.62 21.94 21.60 21.67 255,750 -0.10(-0.45%)
Jan 11, 2022 21.80 21.89 21.30 21.77 264,396 -0.12(-0.53%)
Jan 10, 2022 21.83 21.91 21.61 21.88 222,538 -0.07(-0.33%)
Jan 07, 2022 22.14 22.28 21.96 21.96 161,152 -0.26(-1.17%)
Jan 06, 2022 22.08 22.38 22.01 22.22 176,447 +0.13(+0.57%)
Jan 05, 2022 22.67 22.85 22.02 22.09 216,797 -0.59(-2.62%)
Jan 04, 2022 22.71 23.09 22.67 22.68 209,240 +0.06(+0.28%)
Jan 03, 2022 22.63 22.99 22.38 22.62 205,930 +0.05(+0.20%)
Dec 31, 2021 22.42 22.80 22.36 22.58 374,063 +0.22(+0.97%)
Dec 30, 2021 22.46 22.76 22.32 22.36 614,825 -0.13(-0.56%)
Dec 29, 2021 22.47 22.51 22.13 22.49 133,898 +0.08(+0.36%)
Dec 28, 2021 22.31 22.62 22.26 22.41 205,660 +0.05(+0.24%)
Dec 27, 2021 22.03 22.39 21.87 22.35 174,851 +0.29(+1.31%)
Dec 23, 2021 22.16 22.30 21.80 22.06 173,892 +0.06(+0.29%)
Dec 22, 2021 21.54 22.04 21.53 22.00 206,619 +0.50(+2.34%)
Dec 21, 2021 21.12 21.60 21.04 21.50 337,433 +0.62(+2.95%)
Dec 20, 2021 20.77 20.96 20.25 20.88 327,129 -0.16(-0.76%)
Dec 17, 2021 21.22 21.47 20.96 21.04 1,245,535 -0.28(-1.30%)
Dec 16, 2021 21.85 22.06 21.18 21.32 294,971 -0.41(-1.89%)
Dec 15, 2021 21.26 21.77 21.01 21.73 624,023 +0.46(+2.18%)
Dec 14, 2021 21.53 21.84 21.19 21.26 453,785 -0.28(-1.29%)
Dec 13, 2021 21.50 21.85 21.27 21.54 369,259 -0.07(-0.33%)
Dec 10, 2021 21.72 21.80 21.43 21.61 318,186 +0.06(+0.29%)
Dec 09, 2021 21.28 21.67 21.02 21.55 344,381 +0.05(+0.25%)
Dec 08, 2021 21.52 21.65 21.32 21.50 254,278 +0.08(+0.37%)
Dec 07, 2021 21.33 21.60 21.22 21.42 257,578 +0.29(+1.40%)
Dec 06, 2021 20.43 21.29 20.43 21.12 271,906 +1.09(+5.44%)
Dec 03, 2021 20.40 20.59 19.91 20.03 231,976 -0.32(-1.58%)
Dec 02, 2021 19.45 20.55 19.45 20.35 354,243 +0.96(+4.97%)
Dec 01, 2021 20.18 20.45 19.28 19.39 433,377 -0.29(-1.45%)
Nov 30, 2021 19.76 20.07 19.59 19.68 618,659 -0.27(-1.34%)
Nov 29, 2021 20.50 20.67 19.93 19.94 493,498 -0.34(-1.67%)
Nov 26, 2021 21.08 21.08 19.93 20.28 241,431 -1.26(-5.85%)
Nov 24, 2021 21.14 21.63 21.14 21.54 203,940 +0.32(+1.52%)
Nov 23, 2021 21.22 21.65 21.20 21.22 523,465 +0.04(+0.21%)
Nov 22, 2021 21.08 21.52 21.03 21.18 290,245 +0.10(+0.47%)
Nov 19, 2021 20.96 21.16 20.83 21.08 287,467 -0.14(-0.67%)
Nov 18, 2021 21.52 21.26 21.10 21.22 375,018 -0.25(-1.16%)
Nov 17, 2021 21.44 21.54 20.92 21.47 299,065 -0.07(-0.33%)
Nov 16, 2021 21.77 21.86 21.37 21.54 312,694 -0.34(-1.55%)
Nov 15, 2021 21.99 22.09 21.74 21.88 278,715 -0.01(-0.04%)
Nov 12, 2021 22.49 22.56 21.89 21.89 288,949 -0.50(-2.23%)
Nov 11, 2021 22.41 22.52 22.20 22.39 201,835 +0.00(+0.00%)
Nov 10, 2021 22.70 22.36 22.39 404,346 -0.29(-1.30%)
Nov 09, 2021 22.77 22.81 22.53 22.68 214,300 -0.11(-0.47%)
Nov 08, 2021 23.27 23.31 22.74 22.79 234,661 -0.36(-1.54%)
Nov 05, 2021 22.88 23.73 22.38 23.15 382,462 +0.42(+1.85%)
Nov 04, 2021 22.93 23.00 22.63 22.73 346,411 -0.11(-0.47%)
Nov 03, 2021 22.16 23.22 22.15 22.84 452,233 +0.57(+2.57%)
Nov 02, 2021 22.60 22.60 22.23 22.27 271,855 -0.06(-0.28%)
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.