Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.31 11.36 10.74 11.19 460,826 -0.45(-3.88%)
Apr 29, 2020 11.29 12.00 11.27 11.65 440,411 +0.83(+7.72%)
Apr 28, 2020 10.33 10.88 10.14 10.81 636,620 +0.90(+9.11%)
Apr 27, 2020 9.337 10.01 9.184 9.908 907,879 +0.65(+6.99%)
Apr 24, 2020 9.031 9.371 8.945 9.261 366,690 +0.23(+2.55%)
Apr 23, 2020 8.894 9.307 8.869 9.031 502,842 +0.09(+0.95%)
Apr 22, 2020 9.354 9.380 8.869 8.945 576,903 -0.12(-1.32%)
Apr 21, 2020 9.116 9.320 8.911 9.065 542,476 -0.20(-2.21%)
Apr 20, 2020 9.653 9.772 9.252 9.269 294,728 -0.63(-6.37%)
Apr 17, 2020 9.891 10.39 9.785 9.900 550,387 +0.40(+4.22%)
Apr 16, 2020 9.823 9.823 9.244 9.499 496,069 -0.40(-4.04%)
Apr 15, 2020 9.857 10.00 9.371 9.900 427,099 -0.55(-5.30%)
Apr 14, 2020 10.79 11.11 10.25 10.45 725,676 +0.02(+0.16%)
Apr 13, 2020 10.71 10.71 10.14 10.44 628,148 -0.41(-3.77%)
Apr 09, 2020 10.72 11.09 10.35 10.85 663,892 +0.89(+8.99%)
Apr 08, 2020 9.636 10.11 9.388 9.951 597,255 +0.55(+5.80%)
Apr 07, 2020 9.729 10.39 9.167 9.405 579,682 +0.14(+1.56%)
Apr 06, 2020 8.494 9.405 8.460 9.261 668,737 +1.21(+15.03%)
Apr 03, 2020 8.255 8.409 7.727 8.051 803,808 -0.30(-3.57%)
Apr 02, 2020 8.298 8.886 8.102 8.349 711,493 -0.11(-1.31%)
Apr 01, 2020 9.073 9.167 8.434 8.460 866,427 -1.10(-11.50%)
Mar 31, 2020 10.34 10.48 9.371 9.559 815,855 -0.83(-7.96%)
Mar 30, 2020 10.47 10.51 9.891 10.39 638,020 -0.02(-0.16%)
Mar 27, 2020 9.866 10.91 9.661 10.40 558,604 +0.16(+1.58%)
Mar 26, 2020 10.26 10.55 9.806 10.24 965,986 -0.01(-0.08%)
Mar 25, 2020 9.141 10.45 8.869 10.25 1,164,701 +1.21(+13.38%)
Mar 24, 2020 7.991 9.192 7.991 9.039 1,119,179 +1.55(+20.71%)
Mar 23, 2020 7.446 7.616 7.087 7.489 748,045 -0.04(-0.57%)
Mar 20, 2020 8.017 8.358 7.156 7.531 1,334,124 -0.41(-5.15%)
Mar 19, 2020 7.846 8.639 7.489 7.940 1,061,115 +0.20(+2.53%)
Mar 18, 2020 8.247 8.732 7.736 7.744 1,146,524 -1.02(-11.66%)
Mar 17, 2020 8.835 9.112 8.136 8.767 1,573,047 +0.16(+1.88%)
Mar 16, 2020 10.74 10.76 8.588 8.605 1,113,229 -2.85(-24.85%)
Mar 13, 2020 11.42 11.67 10.50 11.45 1,245,972 +0.63(+5.83%)
Mar 12, 2020 11.86 11.86 10.80 10.82 1,129,171 -1.90(-14.94%)
Mar 11, 2020 13.31 13.44 12.51 12.72 984,302 -0.95(-6.98%)
Mar 10, 2020 13.47 14.02 13.07 13.67 1,416,925 +0.52(+3.95%)
Mar 09, 2020 13.90 14.36 13.15 13.15 746,068 -1.41(-9.71%)
Mar 06, 2020 14.43 14.62 14.21 14.57 959,217 -0.14(-0.93%)
Mar 05, 2020 15.22 15.29 14.44 14.70 789,865 -0.87(-5.57%)
Mar 04, 2020 15.60 15.85 15.17 15.57 872,279 +0.19(+1.26%)
Mar 03, 2020 15.97 16.36 15.32 15.38 807,578 -0.64(-4.00%)
Mar 02, 2020 15.84 16.11 15.69 16.02 807,597 +0.18(+1.12%)
Feb 28, 2020 16.43 16.43 15.55 15.84 1,181,484 -0.92(-5.48%)
Feb 27, 2020 18.02 18.02 16.72 16.76 846,061 -1.34(-7.40%)
Feb 26, 2020 18.38 18.51 18.10 18.10 542,110 -0.25(-1.38%)
Feb 25, 2020 18.77 18.81 18.34 18.35 601,584 -0.43(-2.29%)
Feb 24, 2020 18.59 18.95 18.59 18.78 487,684 -0.15(-0.80%)
Feb 21, 2020 18.77 18.97 18.57 18.93 299,643 +0.19(+0.99%)
Feb 20, 2020 18.83 18.88 18.37 18.75 632,440 -0.11(-0.58%)
Feb 19, 2020 19.03 19.03 18.69 18.86 691,991 -0.17(-0.89%)
Feb 18, 2020 19.25 19.25 18.83 19.03 554,342 -0.32(-1.65%)
Feb 14, 2020 19.16 19.51 19.12 19.35 286,352 +0.13(+0.70%)
Feb 13, 2020 19.38 19.46 19.11 19.21 638,139 -0.19(-1.00%)
Feb 12, 2020 19.47 19.65 19.33 19.41 17,149,676 -0.06(-0.30%)
Feb 11, 2020 19.29 19.63 19.29 19.47 1,207,239 +0.13(+0.65%)
Feb 10, 2020 19.39 19.55 19.09 19.34 1,858,149 +1.21(+6.69%)
Feb 07, 2020 18.33 18.37 18.09 18.13 145,846 -0.19(-1.06%)
Feb 06, 2020 18.57 18.61 18.29 18.32 218,851 -0.23(-1.23%)
Feb 05, 2020 18.63 18.63 18.48 18.55 217,847 +0.03(+0.18%)
Feb 04, 2020 18.47 18.80 18.47 18.51 260,454 +0.13(+0.69%)
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.