Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

17.00 -0.13 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.12 24.40 23.91 24.04 267,917 -0.17(-0.68%)
Jul 30, 2012 24.35 24.71 23.96 24.20 291,779 -0.20(-0.80%)
Jul 27, 2012 24.32 24.47 23.99 24.40 211,329 +0.17(+0.68%)
Jul 26, 2012 24.39 24.77 24.11 24.23 264,998 +0.13(+0.53%)
Jul 25, 2012 24.20 24.47 23.83 24.11 498,104 -0.10(-0.40%)
Jul 24, 2012 24.53 24.95 24.14 24.20 258,300 -0.29(-1.19%)
Jul 23, 2012 25.03 25.07 24.11 24.50 337,353 -0.71(-2.83%)
Jul 20, 2012 25.40 25.40 25.05 25.21 300,208 -0.35(-1.35%)
Jul 19, 2012 25.71 25.88 25.42 25.55 524,181 +0.00(+0.00%)
Jul 18, 2012 25.52 25.70 25.30 25.55 280,567 +0.04(+0.18%)
Jul 17, 2012 25.85 25.85 25.04 25.51 414,860 -0.12(-0.47%)
Jul 16, 2012 25.73 25.85 25.17 25.63 357,273 -0.07(-0.26%)
Jul 13, 2012 25.73 26.12 25.37 25.70 542,804 +0.03(+0.12%)
Jul 12, 2012 24.08 25.88 23.34 25.67 1,664,865 +1.57(+6.51%)
Jul 11, 2012 24.20 24.34 23.83 24.10 967,508 +0.02(+0.06%)
Jul 10, 2012 24.20 24.59 23.75 24.08 980,402 +0.05(+0.19%)
Jul 09, 2012 25.31 25.31 23.24 24.04 588,697 -1.31(-5.15%)
Jul 06, 2012 23.21 27.33 23.21 25.34 1,169,851 +1.97(+8.41%)
Jul 05, 2012 20.41 23.59 20.41 23.38 735,224 +2.74(+13.27%)
Jul 03, 2012 21.39 21.92 19.43 20.64 863,093 +1.66(+8.74%)
Jul 02, 2012 18.67 20.20 17.63 18.98 618,090 +0.10(+0.52%)
Jun 29, 2012 21.02 21.02 18.88 18.88 901,902 -2.05(-9.78%)
Jun 28, 2012 20.85 20.93 20.85 20.93 1,066 +0.69(+3.41%)
Jun 27, 2012 20.24 20.24 20.24 20.24 133 +0.04(+0.19%)
Jun 26, 2012 19.78 20.37 19.78 20.20 5,464 +1.01(+5.24%)
Jun 25, 2012 19.20 19.20 19.20 19.20 1,466 +0.02(+0.08%)
Jun 15, 2012 18.62 19.18 19.18 19.18 3,731 -0.50(-2.52%)
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.