Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.51 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.36 18.39 18.18 18.27 113,193 -0.14(-0.78%)
Nov 27, 2019 18.22 18.44 18.15 18.42 159,230 +0.22(+1.20%)
Nov 26, 2019 18.20 18.40 18.17 18.20 226,280 -0.13(-0.74%)
Nov 25, 2019 18.31 18.61 18.25 18.33 240,136 +0.03(+0.18%)
Nov 22, 2019 18.64 18.64 18.26 18.30 315,850 -0.22(-1.18%)
Nov 21, 2019 18.72 18.72 18.26 18.52 487,097 -0.18(-0.95%)
Nov 20, 2019 18.64 18.83 18.58 18.69 433,077 +0.03(+0.14%)
Nov 19, 2019 18.80 18.80 18.63 18.67 323,110 -0.08(-0.45%)
Nov 18, 2019 18.68 18.79 18.62 18.75 247,561 +0.06(+0.32%)
Nov 15, 2019 18.86 19.11 18.67 18.69 559,085 -0.13(-0.67%)
Nov 14, 2019 18.76 18.92 18.68 18.82 305,127 +0.03(+0.18%)
Nov 13, 2019 18.82 18.92 18.69 18.79 376,274 -0.14(-0.76%)
Nov 12, 2019 19.12 19.24 18.92 18.93 324,978 -0.19(-0.97%)
Nov 11, 2019 18.88 19.20 18.88 19.11 268,504 -0.01(-0.04%)
Nov 08, 2019 19.17 19.28 19.09 19.12 204,199 -0.07(-0.35%)
Nov 07, 2019 19.19 19.33 19.02 19.19 269,516 -0.01(-0.04%)
Nov 06, 2019 19.40 19.47 19.18 19.20 239,431 -0.18(-0.91%)
Nov 05, 2019 19.56 19.63 19.27 19.37 238,285 -0.18(-0.94%)
Nov 04, 2019 19.86 19.86 19.42 19.56 390,543 -0.27(-1.35%)
Nov 01, 2019 19.82 19.87 19.37 19.83 366,581 +0.18(+0.89%)
Oct 31, 2019 20.06 20.06 18.99 19.65 695,082 -0.86(-4.20%)
Oct 30, 2019 20.44 20.74 20.39 20.51 282,726 +0.08(+0.37%)
Oct 29, 2019 20.40 20.66 20.35 20.44 294,075 +0.01(+0.04%)
Oct 28, 2019 20.56 20.67 20.40 20.43 198,022 -0.05(-0.24%)
Oct 25, 2019 20.59 20.71 20.45 20.48 353,062 -0.07(-0.33%)
Oct 24, 2019 20.73 20.73 20.47 20.54 124,275 -0.14(-0.69%)
Oct 23, 2019 20.73 20.85 20.64 20.69 226,650 -0.04(-0.20%)
Oct 22, 2019 21.10 21.10 20.71 20.73 257,049 -0.29(-1.39%)
Oct 21, 2019 20.98 21.21 20.97 21.02 395,849 +0.20(+0.96%)
Oct 18, 2019 20.75 20.94 20.68 20.82 422,573 +0.03(+0.16%)
Oct 17, 2019 20.37 21.10 20.37 20.79 525,648 +0.47(+2.30%)
Oct 16, 2019 20.10 20.34 20.09 20.32 419,162 +0.21(+1.04%)
Oct 15, 2019 20.12 20.18 19.95 20.11 463,067 +0.03(+0.12%)
Oct 14, 2019 20.16 20.20 19.86 20.09 200,400 -0.07(-0.33%)
Oct 11, 2019 20.24 20.43 20.12 20.15 358,924 +0.03(+0.12%)
Oct 10, 2019 20.29 20.35 20.10 20.13 131,267 -0.10(-0.50%)
Oct 09, 2019 20.48 20.48 20.12 20.23 193,649 -0.03(-0.12%)
Oct 08, 2019 20.34 20.42 20.09 20.25 188,983 -0.14(-0.70%)
Oct 07, 2019 20.39 20.65 20.29 20.39 461,678 +0.00(+0.00%)
Oct 04, 2019 20.39 20.48 20.22 20.39 249,572 +0.04(+0.21%)
Oct 03, 2019 20.22 20.59 20.15 20.35 181,142 +0.10(+0.50%)
Oct 02, 2019 20.09 20.28 19.98 20.25 255,589 +0.03(+0.17%)
Oct 01, 2019 20.59 20.59 20.14 20.22 206,074 -0.27(-1.31%)
Sep 30, 2019 20.53 20.66 20.48 20.49 233,263 -0.02(-0.08%)
Sep 27, 2019 20.55 20.65 20.32 20.50 171,207 +0.01(+0.04%)
Sep 26, 2019 20.70 20.71 20.48 20.49 230,740 -0.23(-1.09%)
Sep 25, 2019 20.33 20.82 20.17 20.72 240,132 +0.42(+2.06%)
Sep 24, 2019 20.84 20.92 20.21 20.30 304,030 -0.48(-2.33%)
Sep 23, 2019 20.83 20.95 20.68 20.79 305,358 -0.08(-0.40%)
Sep 20, 2019 20.79 20.96 20.69 20.87 688,297 +0.08(+0.40%)
Sep 19, 2019 20.51 20.97 20.51 20.79 357,226 +0.18(+0.89%)
Sep 18, 2019 20.64 20.69 20.39 20.60 265,278 -0.01(-0.04%)
Sep 17, 2019 20.53 20.66 20.44 20.61 505,903 +0.00(+0.00%)
Sep 16, 2019 20.49 20.71 20.42 20.61 219,226 +0.03(+0.16%)
Sep 13, 2019 20.88 21.05 20.48 20.58 240,120 -0.18(-0.85%)
Sep 12, 2019 20.75 20.83 20.39 20.75 240,863 +0.11(+0.53%)
Sep 11, 2019 19.99 20.73 19.81 20.64 283,684 +0.74(+3.74%)
Sep 10, 2019 19.56 19.90 19.53 19.90 164,931 +0.27(+1.36%)
Sep 09, 2019 19.23 19.67 19.12 19.63 216,877 +0.40(+2.09%)
Sep 06, 2019 19.22 19.33 19.09 19.23 209,253 +0.08(+0.39%)
Sep 05, 2019 19.45 19.47 19.10 19.16 236,908 -0.13(-0.65%)
Sep 04, 2019 19.23 19.36 19.11 19.28 206,070 +0.18(+0.96%)
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.