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 (%)
May 28, 2021	16.54	16.88	16.38	16.88	370,162	+0.40(+2.45%)
May 27, 2021	16.60	16.69	16.45	16.47	580,693	-0.01(-0.05%)
May 26, 2021	16.11	16.50	16.05	16.48	267,880	+0.42(+2.63%)
May 25, 2021	16.60	16.68	16.05	16.06	286,513	-0.48(-2.92%)
May 24, 2021	16.39	16.61	16.24	16.54	279,918	+0.32(+1.95%)
May 21, 2021	16.25	16.44	16.19	16.23	237,043	+0.00(+0.00%)
May 20, 2021	16.17	16.24	15.98	16.23	226,973	+0.07(+0.44%)
May 19, 2021	15.81	16.17	15.51	16.16	354,876	+0.24(+1.49%)
May 18, 2021	16.06	16.12	15.89	15.92	328,286	-0.07(-0.44%)
May 17, 2021	16.10	16.18	15.93	15.99	296,552	+0.04(+0.22%)
May 14, 2021	15.86	16.09	15.73	15.95	269,511	+0.25(+1.57%)
May 13, 2021	15.36	15.81	15.36	15.71	350,375	+0.40(+2.58%)
May 12, 2021	15.49	15.66	15.24	15.31	291,030	-0.21(-1.36%)
May 11, 2021	15.80	15.81	15.40	15.52	262,016	-0.49(-3.07%)
May 10, 2021	16.31	16.39	16.01	16.02	443,706	-0.20(-1.25%)
May 07, 2021	16.00	16.33	15.91	16.22	495,882	+0.02(+0.11%)
May 06, 2021	16.19	16.22	15.99	16.20	257,872	+0.01(+0.05%)
May 05, 2021	16.24	16.40	15.99	16.19	473,442	-0.21(-1.29%)
May 04, 2021	16.18	16.44	16.11	16.40	380,554	+0.13(+0.81%)

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.