Indicators

Alexander and Baldwin Inc (NY: ALEX )

17.13 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.89	18.95	18.76	18.76	317,889	-0.19(-0.99%)
Dec 28, 2023	18.74	18.96	18.74	18.95	184,125	+0.05(+0.26%)
Dec 27, 2023	18.85	18.91	18.73	18.90	219,382	+0.18(+0.95%)
Dec 26, 2023	18.64	18.80	18.53	18.72	209,567	+0.11(+0.58%)
Dec 22, 2023	18.59	18.78	18.45	18.62	282,110	+0.09(+0.48%)
Dec 21, 2023	18.54	18.61	18.37	18.53	321,470	+0.21(+1.14%)
Dec 20, 2023	18.36	18.80	18.29	18.32	511,500	-0.03(-0.16%)
Dec 19, 2023	18.18	18.46	18.18	18.35	403,120	+0.28(+1.57%)
Dec 18, 2023	17.93	18.09	17.70	18.06	452,910	+0.23(+1.31%)
Dec 15, 2023	18.14	18.14	17.80	17.83	1,130,152	-0.19(-1.03%)
Dec 14, 2023	18.03	18.23	17.89	18.01	551,612	+0.15(+0.82%)
Dec 13, 2023	17.17	17.94	17.06	17.87	513,923	+0.78(+4.56%)
Dec 12, 2023	17.12	17.18	16.80	17.09	390,606	+0.20(+1.21%)
Dec 11, 2023	16.91	17.06	16.85	16.88	199,255	-0.01(-0.06%)
Dec 08, 2023	16.78	16.92	16.65	16.89	209,334	+0.06(+0.35%)
Dec 07, 2023	16.76	16.92	16.66	16.84	417,069	+0.06(+0.35%)
Dec 06, 2023	17.06	17.18	16.78	16.78	202,236	-0.20(-1.21%)
Dec 05, 2023	17.07	17.10	16.89	16.98	249,278	-0.11(-0.63%)
Dec 04, 2023	16.71	17.17	16.65	17.09	311,076	+0.30(+1.80%)

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.