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 (%)
Mar 31, 2014 31.13 31.83 30.89 31.51 379,940 +0.47(+1.53%)
Mar 28, 2014 31.29 31.77 30.98 31.03 206,390 -0.30(-0.95%)
Mar 27, 2014 31.22 31.73 31.10 31.33 215,560 +0.03(+0.09%)
Mar 26, 2014 32.32 32.32 31.22 31.30 314,630 -0.89(-2.76%)
Mar 25, 2014 33.25 33.43 32.08 32.19 400,468 -0.80(-2.42%)
Mar 24, 2014 32.85 33.06 32.44 32.99 257,112 +0.24(+0.72%)
Mar 21, 2014 32.76 33.30 32.60 32.75 682,340 +0.09(+0.27%)
Mar 20, 2014 32.45 33.04 32.45 32.66 267,868 +0.07(+0.20%)
Mar 19, 2014 32.43 32.78 32.37 32.60 214,819 +0.10(+0.30%)
Mar 18, 2014 31.65 32.51 31.59 32.50 235,765 +0.76(+2.38%)
Mar 17, 2014 31.89 32.41 31.68 31.74 196,087 +0.06(+0.19%)
Mar 14, 2014 31.12 31.76 30.99 31.68 155,940 +0.45(+1.45%)
Mar 13, 2014 31.22 31.63 31.01 31.23 349,794 +0.00(+0.00%)
Mar 12, 2014 30.72 31.26 30.40 31.23 204,524 +0.41(+1.32%)
Mar 11, 2014 30.53 31.10 30.38 30.83 297,092 +0.25(+0.82%)
Mar 10, 2014 30.39 30.83 30.37 30.57 181,747 +0.04(+0.12%)
Mar 07, 2014 30.52 30.69 30.06 30.54 207,539 +0.24(+0.81%)
Mar 06, 2014 31.08 31.16 30.13 30.29 226,964 -0.69(-2.22%)
Mar 05, 2014 31.17 31.35 30.68 30.98 182,441 -0.29(-0.92%)
Mar 04, 2014 30.65 31.65 30.57 31.27 381,457 +1.03(+3.40%)
Mar 03, 2014 30.64 31.03 30.12 30.24 199,056 -0.57(-1.85%)
Feb 28, 2014 30.41 31.09 30.07 30.81 256,820 +0.49(+1.61%)
Feb 27, 2014 30.16 30.47 29.96 30.32 214,608 +0.15(+0.49%)
Feb 26, 2014 30.32 30.89 30.13 30.17 286,235 -0.01(-0.02%)
Feb 25, 2014 30.84 30.96 30.06 30.18 317,032 -0.77(-2.49%)
Feb 24, 2014 30.94 31.50 30.90 30.95 293,197 -0.01(-0.02%)
Feb 21, 2014 29.24 31.43 29.07 30.96 385,368 +2.40(+8.40%)
Feb 20, 2014 28.38 28.73 28.20 28.56 196,939 +0.15(+0.52%)
Feb 19, 2014 28.62 28.99 28.38 28.41 175,771 -0.36(-1.26%)
Feb 18, 2014 28.35 28.80 28.24 28.78 152,634 +0.52(+1.83%)
Feb 14, 2014 28.61 28.26 28.26 28.26 114,953 -0.36(-1.24%)
Feb 13, 2014 28.36 28.92 28.34 28.61 204,203 +0.09(+0.31%)
Feb 12, 2014 28.16 28.76 27.96 28.52 299,058 +0.47(+1.66%)
Feb 11, 2014 27.89 28.28 27.89 28.06 339,258 +0.18(+0.64%)
Feb 10, 2014 27.82 27.95 27.38 27.88 241,417 -0.04(-0.13%)
Feb 07, 2014 27.81 28.18 27.78 27.92 261,354 +0.18(+0.64%)
Feb 06, 2014 27.67 27.94 27.53 27.74 190,911 +0.13(+0.46%)
Feb 05, 2014 27.79 28.04 27.43 27.61 336,504 -0.26(-0.93%)
Feb 04, 2014 28.01 28.11 27.67 27.87 316,024 -0.07(-0.24%)
Feb 03, 2014 28.80 28.89 27.39 27.94 590,175 -1.01(-3.50%)
Jan 31, 2014 28.53 29.27 28.51 28.95 279,714 -0.10(-0.36%)
Jan 30, 2014 29.66 29.71 29.04 29.06 309,345 -0.30(-1.03%)
Jan 29, 2014 29.61 29.75 29.30 29.36 228,390 -0.40(-1.34%)
Jan 28, 2014 29.79 29.95 29.55 29.76 228,641 +0.08(+0.27%)
Jan 27, 2014 30.26 30.32 29.60 29.68 257,821 -0.54(-1.79%)
Jan 24, 2014 30.28 30.40 30.03 30.22 457,175 -0.36(-1.16%)
Jan 23, 2014 30.32 30.74 30.03 30.57 340,960 +0.03(+0.10%)
Jan 22, 2014 30.39 30.80 30.31 30.54 206,715 +0.23(+0.76%)
Jan 21, 2014 30.77 30.90 30.09 30.32 205,252 -0.25(-0.82%)
Jan 17, 2014 30.86 30.57 30.57 30.57 195,865 -0.38(-1.22%)
Jan 16, 2014 30.83 31.26 30.72 30.94 471,035 +0.04(+0.14%)
Jan 15, 2014 30.91 30.95 30.72 30.90 324,395 -0.01(-0.05%)
Jan 14, 2014 30.81 31.10 30.46 30.91 225,711 +0.31(+1.02%)
Jan 13, 2014 31.30 31.60 30.33 30.60 338,891 -0.82(-2.61%)
Jan 10, 2014 31.76 31.80 31.23 31.43 463,254 -0.30(-0.96%)
Jan 09, 2014 31.30 31.74 31.20 31.73 398,633 +0.53(+1.68%)
Jan 08, 2014 31.12 31.42 30.86 31.20 419,840 +0.00(+0.00%)
Jan 07, 2014 31.31 31.51 31.17 31.20 457,020 -0.08(-0.26%)
Jan 06, 2014 31.44 31.44 31.00 31.29 539,143 +0.09(+0.28%)
Jan 03, 2014 30.74 31.37 30.66 31.20 250,295 +0.47(+1.52%)
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.