Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.59 -0.41 (-2.41%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.53	18.66	18.15	18.23	569,703	-0.18(-0.99%)
Feb 27, 2018	18.77	18.93	18.33	18.41	566,058	-0.44(-2.33%)
Feb 26, 2018	19.01	19.13	18.67	18.85	378,210	-0.12(-0.61%)
Feb 23, 2018	19.05	19.07	18.90	18.96	307,851	+0.06(+0.31%)
Feb 22, 2018			18.87	18.91	451,285	-0.09(-0.48%)
Feb 21, 2018	19.40	19.45	18.99	19.00	492,000	-0.32(-1.67%)
Feb 20, 2018	20.29	20.46	19.31	19.32	583,599	-0.14(-0.72%)
Feb 16, 2018		19.46	19.46	19.46	0	+0.52(+2.76%)
Feb 15, 2018	18.74	19.03	18.59	18.94	623,556	+0.27(+1.42%)
Feb 14, 2018	18.72	18.78	18.45	18.67	648,137	-0.27(-1.40%)
Feb 13, 2018	18.87	19.06	18.48	18.94	566,455	-0.10(-0.52%)
Feb 12, 2018	18.74	19.14	18.25	19.04	535,633	+0.32(+1.73%)
Feb 09, 2018	18.50	18.91	18.05	18.72	702,536	+0.31(+1.67%)
Feb 08, 2018	19.19	19.25	18.39	18.41	657,818	-0.71(-3.73%)
Feb 07, 2018	19.28	19.59	19.12	19.12	876,104	-0.13(-0.69%)
Feb 06, 2018	19.16	19.71	18.88	19.25	1,694,214	-0.53(-2.69%)
Feb 05, 2018	20.71	20.76	19.59	19.79	827,063	-1.09(-5.20%)
Feb 02, 2018	21.24	21.43	20.77	20.87	674,300	-0.68(-3.15%)

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.