Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.47 +0.15 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.71 17.94 17.71 17.90 389,572 +0.16(+0.91%)
Dec 30, 2019 17.70 17.87 17.60 17.74 245,517 +0.04(+0.24%)
Dec 27, 2019 17.74 17.77 17.62 17.70 205,032 -0.01(-0.05%)
Dec 26, 2019 17.72 17.80 17.64 17.70 171,492 -0.01(-0.05%)
Dec 24, 2019 17.54 17.88 17.54 17.71 121,660 +0.18(+1.02%)
Dec 23, 2019 17.69 17.73 17.47 17.53 367,969 -0.19(-1.06%)
Dec 20, 2019 17.91 17.99 17.70 17.72 1,610,631 -0.09(-0.48%)
Dec 19, 2019 17.93 18.00 17.78 17.81 397,512 -0.13(-0.71%)
Dec 18, 2019 18.26 18.45 17.88 17.93 946,506 -0.30(-1.64%)
Dec 17, 2019 17.94 18.29 17.92 18.23 779,302 +0.30(+1.67%)
Dec 16, 2019 17.90 18.04 17.86 17.93 654,976 +0.03(+0.19%)
Dec 13, 2019 17.92 18.07 17.75 17.90 481,140 -0.02(-0.10%)
Dec 12, 2019 17.87 18.22 17.87 17.92 996,223 +0.03(+0.14%)
Dec 11, 2019 17.95 18.06 17.87 17.89 347,061 -0.04(-0.24%)
Dec 10, 2019 17.93 17.98 17.86 17.93 293,130 +0.01(+0.05%)
Dec 09, 2019 17.90 17.99 17.88 17.93 375,004 +0.01(+0.05%)
Dec 06, 2019 18.06 18.22 17.88 17.92 490,039 -0.03(-0.19%)
Dec 05, 2019 18.06 18.11 17.90 17.95 466,348 -0.03(-0.19%)
Dec 04, 2019 18.10 18.22 17.92 17.99 426,778 -0.03(-0.14%)
Dec 03, 2019 18.16 18.18 17.93 18.01 609,987 -0.17(-0.94%)
Dec 02, 2019 18.64 18.65 18.16 18.18 321,042 -0.33(-1.80%)
Nov 29, 2019 18.60 18.63 18.42 18.52 111,707 -0.15(-0.78%)
Nov 27, 2019 18.46 18.69 18.39 18.66 157,140 +0.22(+1.20%)
Nov 26, 2019 18.44 18.64 18.41 18.44 223,310 -0.14(-0.74%)
Nov 25, 2019 18.55 18.86 18.49 18.57 236,984 +0.03(+0.18%)
Nov 22, 2019 18.89 18.89 18.51 18.54 311,704 -0.22(-1.18%)
Nov 21, 2019 18.97 18.97 18.51 18.76 480,704 -0.18(-0.95%)
Nov 20, 2019 18.89 19.08 18.82 18.94 427,394 +0.03(+0.14%)
Nov 19, 2019 19.05 19.05 18.87 18.92 318,869 -0.09(-0.45%)
Nov 18, 2019 18.92 19.04 18.87 19.00 244,312 +0.06(+0.32%)
Nov 15, 2019 19.11 19.36 18.92 18.94 551,748 -0.13(-0.67%)
Nov 14, 2019 19.01 19.17 18.92 19.07 301,123 +0.03(+0.18%)
Nov 13, 2019 19.07 19.17 18.94 19.04 371,336 -0.15(-0.76%)
Nov 12, 2019 19.38 19.50 19.17 19.18 320,712 -0.19(-0.97%)
Nov 11, 2019 19.13 19.45 19.13 19.37 264,980 -0.01(-0.04%)
Nov 08, 2019 19.42 19.54 19.34 19.38 201,519 -0.07(-0.35%)
Nov 07, 2019 19.45 19.59 19.27 19.45 265,979 -0.01(-0.04%)
Nov 06, 2019 19.66 19.73 19.43 19.45 236,289 -0.18(-0.91%)
Nov 05, 2019 19.82 19.89 19.53 19.63 235,157 -0.19(-0.94%)
Nov 04, 2019 20.12 20.12 19.67 19.82 385,417 -0.27(-1.35%)
Nov 01, 2019 20.08 20.13 19.63 20.09 361,770 +0.18(+0.89%)
Oct 31, 2019 20.33 20.33 19.24 19.91 685,960 -0.87(-4.20%)
Oct 30, 2019 20.72 21.01 20.66 20.78 279,015 +0.08(+0.37%)
Oct 29, 2019 20.67 20.94 20.62 20.71 290,215 +0.01(+0.04%)
Oct 28, 2019 20.83 20.95 20.67 20.70 195,423 -0.05(-0.24%)
Oct 25, 2019 20.87 20.99 20.72 20.75 348,428 -0.07(-0.33%)
Oct 24, 2019 21.00 21.00 20.74 20.82 122,644 -0.14(-0.69%)
Oct 23, 2019 21.00 21.13 20.91 20.96 223,675 -0.04(-0.20%)
Oct 22, 2019 21.39 21.39 20.99 21.00 253,676 -0.30(-1.39%)
Oct 21, 2019 21.26 21.50 21.25 21.30 390,654 +0.20(+0.96%)
Oct 18, 2019 21.03 21.22 20.95 21.10 417,027 +0.03(+0.16%)
Oct 17, 2019 20.64 21.38 20.64 21.06 518,749 +0.47(+2.30%)
Oct 16, 2019 20.37 20.61 20.35 20.59 413,661 +0.21(+1.04%)
Oct 15, 2019 20.39 20.45 20.22 20.38 456,990 +0.03(+0.12%)
Oct 14, 2019 20.43 20.47 20.12 20.35 197,770 -0.07(-0.33%)
Oct 11, 2019 20.51 20.70 20.39 20.42 354,213 +0.03(+0.12%)
Oct 10, 2019 20.56 20.62 20.37 20.39 129,544 -0.10(-0.50%)
Oct 09, 2019 20.75 20.75 20.39 20.50 191,107 -0.03(-0.12%)
Oct 08, 2019 20.61 20.69 20.35 20.52 186,503 -0.14(-0.70%)
Oct 07, 2019 20.66 20.93 20.56 20.67 455,619 +0.00(+0.00%)
Oct 04, 2019 20.67 20.75 20.49 20.67 246,296 +0.04(+0.21%)
Oct 03, 2019 20.49 20.87 20.42 20.62 178,764 +0.10(+0.50%)
Oct 02, 2019 20.35 20.55 20.25 20.52 252,234 +0.03(+0.17%)
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.