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 (%)
Sep 30, 2019 20.52 20.66 20.47 20.48 233,301 -0.02(-0.08%)
Sep 27, 2019 20.55 20.65 20.32 20.50 171,234 +0.01(+0.04%)
Sep 26, 2019 20.70 20.71 20.47 20.49 230,777 -0.23(-1.09%)
Sep 25, 2019 20.32 20.82 20.17 20.72 240,171 +0.42(+2.06%)
Sep 24, 2019 20.83 20.92 20.21 20.30 304,079 -0.48(-2.33%)
Sep 23, 2019 20.83 20.94 20.68 20.78 305,408 -0.08(-0.40%)
Sep 20, 2019 20.78 20.96 20.68 20.87 688,408 +0.08(+0.40%)
Sep 19, 2019 20.51 20.97 20.51 20.78 357,284 +0.18(+0.89%)
Sep 18, 2019 20.64 20.68 20.39 20.60 265,321 -0.01(-0.04%)
Sep 17, 2019 20.52 20.66 20.44 20.61 505,984 +0.00(+0.00%)
Sep 16, 2019 20.49 20.71 20.42 20.61 219,261 +0.03(+0.16%)
Sep 13, 2019 20.88 21.05 20.48 20.57 240,159 -0.18(-0.85%)
Sep 12, 2019 20.74 20.83 20.38 20.75 240,902 +0.11(+0.53%)
Sep 11, 2019 19.99 20.73 19.81 20.64 283,730 +0.74(+3.74%)
Sep 10, 2019 19.56 19.90 19.53 19.90 164,958 +0.27(+1.36%)
Sep 09, 2019 19.23 19.66 19.12 19.63 216,912 +0.40(+2.09%)
Sep 06, 2019 19.22 19.33 19.09 19.23 209,286 +0.08(+0.39%)
Sep 05, 2019 19.45 19.47 19.10 19.15 236,946 -0.13(-0.65%)
Sep 04, 2019 19.23 19.35 19.10 19.28 206,103 +0.18(+0.96%)
Sep 03, 2019 18.96 19.19 18.96 19.10 225,133 -0.03(-0.18%)
Aug 30, 2019 19.08 19.16 18.96 19.13 183,679 +0.08(+0.39%)
Aug 29, 2019 19.04 19.29 19.01 19.05 140,700 +0.05(+0.26%)
Aug 28, 2019 18.90 19.15 18.71 19.00 112,176 +0.03(+0.18%)
Aug 27, 2019 19.23 19.27 18.95 18.97 314,206 -0.13(-0.70%)
Aug 26, 2019 19.25 19.25 19.00 19.10 201,416 +0.00(+0.00%)
Aug 23, 2019 19.34 19.45 19.02 19.10 329,067 -0.24(-1.25%)
Aug 22, 2019 19.38 19.49 19.15 19.35 146,923 +0.01(+0.04%)
Aug 21, 2019 19.26 19.40 19.10 19.34 232,346 +0.20(+1.05%)
Aug 20, 2019 19.41 19.44 19.09 19.14 255,864 -0.30(-1.55%)
Aug 19, 2019 19.30 19.51 19.13 19.44 205,918 +0.33(+1.71%)
Aug 16, 2019 18.69 19.13 18.65 19.11 201,269 +0.47(+2.51%)
Aug 15, 2019 18.70 18.81 18.44 18.64 281,115 -0.04(-0.22%)
Aug 14, 2019 18.85 18.88 18.48 18.69 342,755 -0.38(-1.97%)
Aug 13, 2019 18.99 19.21 18.95 19.06 299,505 +0.06(+0.31%)
Aug 12, 2019 19.15 19.16 18.91 19.00 232,513 -0.27(-1.39%)
Aug 09, 2019 19.34 19.37 19.05 19.27 306,212 -0.13(-0.69%)
Aug 08, 2019 18.97 19.49 18.97 19.40 399,012 +0.41(+2.18%)
Aug 07, 2019 18.88 19.13 18.59 18.99 251,371 -0.08(-0.43%)
Aug 06, 2019 18.97 19.26 18.87 19.07 280,126 +0.08(+0.44%)
Aug 05, 2019 19.29 19.29 18.55 18.99 422,708 -0.43(-2.22%)
Aug 02, 2019 19.02 19.60 19.02 19.42 540,467 -0.06(-0.30%)
Aug 01, 2019 19.39 19.98 19.27 19.48 264,195 -0.01(-0.04%)
Jul 31, 2019 19.81 20.10 19.49 19.49 481,301 -0.27(-1.38%)
Jul 30, 2019 19.18 19.77 19.18 19.76 693,483 +0.45(+2.32%)
Jul 29, 2019 19.44 19.58 19.21 19.31 250,335 -0.12(-0.64%)
Jul 26, 2019 19.19 19.50 19.19 19.44 190,852 +0.25(+1.30%)
Jul 25, 2019 19.55 19.55 19.12 19.19 224,079 -0.36(-1.82%)
Jul 24, 2019 19.36 19.62 19.34 19.55 456,212 +0.16(+0.81%)
Jul 23, 2019 18.56 19.43 18.48 19.39 381,924 +0.88(+4.75%)
Jul 22, 2019 19.20 19.30 18.51 18.51 799,552 -0.65(-3.42%)
Jul 19, 2019 19.34 19.59 19.16 19.16 430,202 -0.22(-1.11%)
Jul 18, 2019 18.85 19.46 18.77 19.38 355,658 +0.37(+1.96%)
Jul 17, 2019 19.17 19.24 18.82 19.01 699,063 -0.19(-0.99%)
Jul 16, 2019 18.63 19.20 18.63 19.20 244,651 +0.13(+0.70%)
Jul 15, 2019 19.48 19.48 18.92 19.07 217,215 -0.43(-2.21%)
Jul 12, 2019 19.45 19.61 19.37 19.50 221,615 +0.06(+0.30%)
Jul 11, 2019 19.70 19.71 19.36 19.44 287,236 -0.28(-1.43%)
Jul 10, 2019 19.45 19.73 19.37 19.72 390,625 +0.32(+1.67%)
Jul 09, 2019 19.25 19.40 19.22 19.40 294,754 +0.07(+0.39%)
Jul 08, 2019 19.33 19.41 19.24 19.32 197,928 -0.09(-0.47%)
Jul 05, 2019 19.03 19.49 18.92 19.41 296,533 +0.27(+1.39%)
Jul 03, 2019 19.11 19.27 19.03 19.15 250,569 +0.09(+0.48%)
Jul 02, 2019 18.99 19.19 18.88 19.06 331,324 +0.12(+0.66%)
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.