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 (%)
Aug 30, 2019 19.08 19.17 18.96 19.13 183,649 +0.08(+0.40%)
Aug 29, 2019 19.04 19.29 19.02 19.06 140,678 +0.05(+0.26%)
Aug 28, 2019 18.90 19.15 18.71 19.01 112,157 +0.03(+0.18%)
Aug 27, 2019 19.23 19.27 18.96 18.97 314,155 -0.13(-0.70%)
Aug 26, 2019 19.25 19.25 19.00 19.11 201,384 +0.00(+0.00%)
Aug 23, 2019 19.34 19.45 19.02 19.11 329,014 -0.24(-1.25%)
Aug 22, 2019 19.38 19.50 19.15 19.35 146,899 +0.01(+0.04%)
Aug 21, 2019 19.27 19.40 19.11 19.34 232,309 +0.20(+1.05%)
Aug 20, 2019 19.42 19.45 19.09 19.14 255,823 -0.30(-1.55%)
Aug 19, 2019 19.31 19.51 19.13 19.44 205,885 +0.33(+1.71%)
Aug 16, 2019 18.70 19.13 18.66 19.12 201,237 +0.47(+2.51%)
Aug 15, 2019 18.71 18.81 18.44 18.65 281,070 -0.04(-0.22%)
Aug 14, 2019 18.86 18.88 18.48 18.69 342,700 -0.38(-1.97%)
Aug 13, 2019 18.99 19.22 18.96 19.07 299,456 +0.06(+0.31%)
Aug 12, 2019 19.15 19.17 18.91 19.01 232,475 -0.27(-1.39%)
Aug 09, 2019 19.34 19.38 19.06 19.27 306,162 -0.13(-0.69%)
Aug 08, 2019 18.98 19.49 18.98 19.41 398,947 +0.41(+2.18%)
Aug 07, 2019 18.89 19.13 18.60 18.99 251,330 -0.08(-0.44%)
Aug 06, 2019 18.98 19.27 18.88 19.08 280,080 +0.08(+0.44%)
Aug 05, 2019 19.29 19.29 18.55 18.99 422,639 -0.43(-2.22%)
Aug 02, 2019 19.03 19.60 19.03 19.42 540,380 -0.06(-0.30%)
Aug 01, 2019 19.39 19.98 19.28 19.48 264,152 -0.01(-0.04%)
Jul 31, 2019 19.81 20.10 19.49 19.49 481,224 -0.27(-1.38%)
Jul 30, 2019 19.18 19.77 19.18 19.76 693,371 +0.45(+2.32%)
Jul 29, 2019 19.44 19.58 19.21 19.32 250,294 -0.12(-0.64%)
Jul 26, 2019 19.19 19.51 19.19 19.44 190,821 +0.25(+1.30%)
Jul 25, 2019 19.55 19.55 19.13 19.19 224,043 -0.36(-1.82%)
Jul 24, 2019 19.36 19.62 19.34 19.55 456,138 +0.16(+0.81%)
Jul 23, 2019 18.56 19.43 18.48 19.39 381,862 +0.88(+4.75%)
Jul 22, 2019 19.20 19.30 18.51 18.51 799,423 -0.65(-3.42%)
Jul 19, 2019 19.34 19.59 19.17 19.17 430,132 -0.22(-1.11%)
Jul 18, 2019 18.85 19.47 18.77 19.38 355,601 +0.37(+1.96%)
Jul 17, 2019 19.18 19.24 18.82 19.01 698,950 -0.19(-0.99%)
Jul 16, 2019 18.63 19.20 18.63 19.20 244,612 +0.13(+0.70%)
Jul 15, 2019 19.48 19.48 18.93 19.07 217,180 -0.43(-2.21%)
Jul 12, 2019 19.46 19.62 19.37 19.50 221,579 +0.06(+0.30%)
Jul 11, 2019 19.70 19.71 19.37 19.44 287,190 -0.28(-1.43%)
Jul 10, 2019 19.45 19.73 19.37 19.72 390,562 +0.32(+1.67%)
Jul 09, 2019 19.25 19.40 19.23 19.40 294,707 +0.07(+0.39%)
Jul 08, 2019 19.33 19.41 19.24 19.33 197,896 -0.09(-0.47%)
Jul 05, 2019 19.03 19.49 18.93 19.42 296,485 +0.27(+1.39%)
Jul 03, 2019 19.11 19.28 19.03 19.15 250,528 +0.09(+0.48%)
Jul 02, 2019 18.99 19.19 18.89 19.06 331,271 +0.12(+0.66%)
Jul 01, 2019 19.24 19.28 18.77 18.94 350,575 -0.22(-1.13%)
Jun 28, 2019 19.26 19.51 19.13 19.15 938,669 -0.13(-0.69%)
Jun 27, 2019 18.45 19.32 18.45 19.28 595,761 +0.85(+4.63%)
Jun 26, 2019 18.56 18.66 18.32 18.43 415,013 -0.20(-1.07%)
Jun 25, 2019 18.80 18.95 18.61 18.63 276,395 -0.17(-0.93%)
Jun 24, 2019 18.98 18.98 18.67 18.80 268,830 -0.12(-0.66%)
Jun 21, 2019 19.57 19.57 18.93 18.93 447,984 -0.77(-3.91%)
Jun 20, 2019 19.91 19.96 19.68 19.70 228,809 -0.06(-0.29%)
Jun 19, 2019 19.71 19.76 19.46 19.76 299,415 -0.07(-0.38%)
Jun 18, 2019 19.76 20.03 19.67 19.83 186,616 +0.12(+0.63%)
Jun 17, 2019 19.62 19.78 19.62 19.71 269,921 +0.11(+0.55%)
Jun 14, 2019 19.56 19.74 19.47 19.60 337,616 +0.01(+0.04%)
Jun 13, 2019 19.60 19.76 19.47 19.59 397,959 +0.07(+0.38%)
Jun 12, 2019 19.54 19.68 19.35 19.52 578,387 +0.02(+0.13%)
Jun 11, 2019 19.65 19.71 19.22 19.49 374,833 -0.05(-0.25%)
Jun 10, 2019 19.84 20.18 19.52 19.54 174,522 -0.28(-1.42%)
Jun 07, 2019 20.14 20.25 19.77 19.82 379,592 -0.16(-0.79%)
Jun 06, 2019 20.28 20.33 19.79 19.98 268,831 -0.29(-1.43%)
Jun 05, 2019 19.91 20.31 19.71 20.27 650,674 +0.39(+1.96%)
Jun 04, 2019 19.40 19.91 19.36 19.88 266,941 +0.54(+2.79%)
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.