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 (%)
May 31, 2019 18.86 19.16 18.73 19.13 438,214 +0.12(+0.61%)
May 30, 2019 19.15 19.32 18.94 19.01 360,299 -0.14(-0.74%)
May 29, 2019 19.31 19.31 19.03 19.15 275,064 -0.25(-1.28%)
May 28, 2019 19.68 19.72 19.40 19.40 197,045 -0.30(-1.51%)
May 24, 2019 19.77 19.87 19.66 19.70 302,757 +0.05(+0.25%)
May 23, 2019 19.28 19.67 19.18 19.65 287,955 +0.17(+0.85%)
May 22, 2019 19.29 19.51 19.28 19.48 332,758 +0.01(+0.04%)
May 21, 2019 19.30 19.58 19.27 19.47 535,445 +0.21(+1.08%)
May 20, 2019 19.16 19.46 19.06 19.27 656,337 -0.03(-0.17%)
May 17, 2019 19.69 19.96 19.23 19.30 671,132 -0.46(-2.31%)
May 16, 2019 19.47 19.86 19.47 19.76 482,549 +0.26(+1.32%)
May 15, 2019 19.31 19.69 19.19 19.50 404,651 +0.08(+0.43%)
May 14, 2019 19.19 19.47 19.12 19.42 269,598 +0.22(+1.17%)
May 13, 2019 19.54 19.66 19.17 19.19 434,206 -0.60(-3.02%)
May 10, 2019 19.76 19.91 19.45 19.79 223,630 -0.03(-0.17%)
May 09, 2019 19.73 20.10 19.61 19.82 384,089 -0.01(-0.06%)
May 08, 2019 19.52 19.94 19.47 19.83 638,856 +0.33(+1.69%)
May 07, 2019 19.98 20.07 19.43 19.51 483,844 -0.51(-2.55%)
May 06, 2019 19.72 20.25 19.64 20.02 1,462,561 +0.04(+0.21%)
May 03, 2019 19.70 20.17 19.47 19.97 511,921 +0.80(+4.17%)
May 02, 2019 19.44 19.85 19.15 19.18 287,707 -0.29(-1.48%)
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.