Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.93 +0.21 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.15	18.41	17.89	18.26	277,420	+0.36(+2.00%)
Jul 28, 2022	17.67	17.93	17.59	17.90	132,195	+0.39(+2.20%)
Jul 27, 2022	17.16	17.57	17.02	17.51	269,531	+0.60(+3.52%)
Jul 26, 2022	16.86	17.08	16.86	16.92	186,566	+0.06(+0.33%)
Jul 25, 2022	16.65	16.94	16.51	16.86	173,481	+0.30(+1.83%)
Jul 22, 2022	16.61	16.66	16.39	16.56	185,363	+0.02(+0.11%)
Jul 21, 2022	16.37	16.56	16.06	16.54	289,500	+0.00(+0.00%)
Jul 20, 2022	16.59	16.72	16.44	16.54	276,462	+0.05(+0.28%)
Jul 19, 2022	16.13	16.51	16.13	16.50	341,425	+0.56(+3.51%)
Jul 18, 2022	16.20	16.40	15.87	15.94	207,214	-0.17(-1.03%)
Jul 15, 2022	16.03	16.20	15.81	16.10	253,486	+0.35(+2.21%)
Jul 14, 2022	15.67	15.82	15.63	15.75	178,669	-0.16(-0.98%)
Jul 13, 2022	15.95	16.12	15.75	15.91	262,519	-0.26(-1.59%)
Jul 12, 2022	15.96	16.24	15.96	16.17	238,544	+0.11(+0.69%)
Jul 11, 2022	16.17	16.33	15.98	16.06	216,694	-0.24(-1.46%)
Jul 08, 2022	16.40	16.49	16.22	16.29	208,297	-0.14(-0.84%)
Jul 07, 2022	16.54	16.63	16.37	16.43	198,857	+0.05(+0.34%)
Jul 06, 2022	16.46	16.58	16.05	16.38	335,289	-0.09(-0.56%)
Jul 05, 2022	16.39	16.50	16.15	16.47	426,852	-0.17(-1.05%)

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.