Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.93 +0.21 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.53	31.53	31.22	31.46	198,530	+0.04(+0.12%)
Jul 28, 2017	31.17	31.70	31.12	31.42	285,429	+0.12(+0.38%)
Jul 27, 2017	31.49	31.49	30.94	31.30	193,983	-0.01(-0.05%)
Jul 26, 2017	32.08	32.12	31.30	31.32	220,445	-0.78(-2.43%)
Jul 25, 2017	32.08	32.23	31.53	32.10	368,034	+0.20(+0.64%)
Jul 24, 2017	31.59	31.91	31.38	31.89	255,004	+0.24(+0.76%)
Jul 21, 2017	31.95	32.43	31.36	31.65	193,066	-0.13(-0.40%)
Jul 20, 2017	31.81	32.15	31.67	31.78	98,976	-0.04(-0.12%)
Jul 19, 2017	31.40	31.86	31.40	31.82	108,431	+0.41(+1.29%)
Jul 18, 2017	31.45	31.63	31.32	31.41	155,416	-0.02(-0.07%)
Jul 17, 2017	31.61	31.86	31.32	31.44	238,885	-0.23(-0.71%)
Jul 14, 2017	31.44	32.00	31.23	31.66	191,556	+0.16(+0.52%)
Jul 13, 2017	31.38	31.69	31.25	31.50	224,225	+0.06(+0.19%)
Jul 12, 2017	31.41	31.64	31.14	31.44	254,803	+0.23(+0.75%)
Jul 11, 2017	30.76	31.53	30.55	31.20	368,837	+0.71(+2.34%)
Jul 10, 2017	30.95	30.95	30.47	30.49	118,289	-0.50(-1.62%)
Jul 07, 2017	30.54	31.03	30.45	30.99	104,029	+0.44(+1.45%)
Jul 06, 2017	30.90	31.12	30.48	30.55	143,421	-0.53(-1.71%)
Jul 05, 2017	31.39	31.46	30.78	31.08	111,516	-0.36(-1.15%)

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.