Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.77 -0.16 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.52	19.77	19.39	19.41	926,200	-0.13(-0.69%)
Jun 27, 2019	18.69	19.58	18.69	19.54	587,847	+0.87(+4.63%)
Jun 26, 2019	18.81	18.91	18.56	18.68	409,500	-0.20(-1.07%)
Jun 25, 2019	19.06	19.21	18.86	18.88	272,724	-0.18(-0.93%)
Jun 24, 2019	19.23	19.23	18.92	19.06	265,259	-0.13(-0.66%)
Jun 21, 2019	19.84	19.84	19.18	19.18	442,033	-0.78(-3.91%)
Jun 20, 2019	20.17	20.23	19.95	19.96	225,770	-0.06(-0.29%)
Jun 19, 2019	19.97	20.02	19.72	20.02	295,437	-0.08(-0.38%)
Jun 18, 2019	20.03	20.30	19.94	20.10	184,137	+0.13(+0.63%)
Jun 17, 2019	19.89	20.05	19.89	19.97	266,335	+0.11(+0.55%)
Jun 14, 2019	19.82	20.01	19.74	19.86	333,132	+0.01(+0.04%)
Jun 13, 2019	19.86	20.03	19.74	19.85	392,673	+0.08(+0.38%)
Jun 12, 2019	19.80	19.95	19.61	19.78	570,704	+0.03(+0.13%)
Jun 11, 2019	19.91	19.98	19.48	19.75	369,854	-0.05(-0.25%)
Jun 10, 2019	20.11	20.45	19.78	19.80	172,203	-0.29(-1.42%)
Jun 07, 2019	20.41	20.53	20.04	20.09	374,550	-0.16(-0.79%)
Jun 06, 2019	20.55	20.60	20.06	20.25	265,260	-0.29(-1.43%)
Jun 05, 2019	20.17	20.59	19.97	20.54	642,030	+0.39(+1.96%)
Jun 04, 2019	19.66	20.18	19.62	20.15	263,395	+0.55(+2.79%)

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.