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, 2022 15.14 15.52 15.14 15.19 633,910 +0.08(+0.55%)
Sep 29, 2022 15.13 15.13 14.69 15.11 511,933 -0.25(-1.61%)
Sep 28, 2022 14.87 15.50 14.75 15.36 366,945 +0.67(+4.55%)
Sep 27, 2022 14.98 15.11 14.48 14.69 429,721 +0.00(+0.00%)
Sep 26, 2022 14.84 14.89 14.54 14.69 604,990 -0.22(-1.48%)
Sep 23, 2022 15.14 15.27 14.79 14.91 335,088 -0.50(-3.27%)
Sep 22, 2022 15.70 15.75 15.32 15.41 245,025 -0.35(-2.21%)
Sep 21, 2022 16.23 16.32 15.76 15.76 224,472 -0.27(-1.66%)
Sep 20, 2022 16.00 16.12 15.82 16.02 192,668 -0.12(-0.74%)
Sep 19, 2022 15.90 16.28 15.90 16.14 275,767 +0.11(+0.69%)
Sep 16, 2022 15.81 16.06 15.63 16.03 806,783 +0.11(+0.69%)
Sep 15, 2022 16.23 16.37 15.89 15.92 308,533 -0.41(-2.49%)
Sep 14, 2022 16.27 16.35 16.10 16.33 310,092 +0.03(+0.17%)
Sep 13, 2022 16.91 16.91 16.15 16.30 507,795 -0.83(-4.86%)
Sep 12, 2022 17.05 17.14 16.90 17.14 197,882 +0.23(+1.34%)
Sep 09, 2022 16.93 16.99 16.83 16.91 193,398 +0.15(+0.92%)
Sep 08, 2022 16.56 16.80 16.38 16.76 177,409 +0.05(+0.27%)
Sep 07, 2022 16.45 16.78 16.43 16.71 199,210 +0.29(+1.76%)
Sep 06, 2022 16.96 16.97 16.25 16.42 331,002 -0.48(-2.84%)
Sep 02, 2022 17.09 17.20 16.75 16.90 197,540 +0.03(+0.16%)
Sep 01, 2022 16.95 16.95 16.74 16.87 242,407 -0.07(-0.43%)
Aug 31, 2022 16.86 17.05 16.72 16.95 646,414 +0.16(+0.97%)
Aug 30, 2022 17.19 17.26 16.75 16.78 207,313 -0.30(-1.75%)
Aug 29, 2022 17.06 17.22 17.04 17.08 161,769 -0.16(-0.94%)
Aug 26, 2022 17.71 17.75 17.22 17.24 188,100 -0.49(-2.76%)
Aug 25, 2022 17.33 17.74 17.32 17.73 172,239 +0.36(+2.08%)
Aug 24, 2022 17.57 17.57 17.26 17.37 235,286 -0.13(-0.72%)
Aug 23, 2022 17.05 17.58 17.05 17.50 683,595 +0.40(+2.33%)
Aug 22, 2022 17.20 17.23 17.01 17.10 344,443 -0.41(-2.33%)
Aug 19, 2022 17.76 17.76 17.44 17.51 263,108 -0.37(-2.07%)
Aug 18, 2022 17.97 17.97 17.77 17.88 245,249 -0.03(-0.15%)
Aug 17, 2022 17.97 18.01 17.76 17.90 181,170 -0.29(-1.59%)
Aug 16, 2022 18.32 18.37 18.10 18.19 258,999 -0.25(-1.37%)
Aug 15, 2022 18.16 18.47 18.11 18.45 170,261 +0.08(+0.44%)
Aug 12, 2022 18.01 18.39 17.92 18.37 240,639 +0.46(+2.58%)
Aug 11, 2022 17.85 18.17 17.80 17.90 196,187 +0.18(+1.02%)
Aug 10, 2022 17.74 17.81 17.63 17.72 234,159 +0.30(+1.71%)
Aug 09, 2022 17.37 17.48 17.20 17.43 312,732 +0.08(+0.47%)
Aug 08, 2022 17.30 17.52 17.14 17.34 227,128 +0.16(+0.95%)
Aug 05, 2022 17.02 17.23 16.86 17.18 136,509 -0.05(-0.32%)
Aug 04, 2022 17.45 17.45 17.09 17.24 149,254 -0.24(-1.35%)
Aug 03, 2022 17.60 17.79 17.42 17.47 201,729 -0.07(-0.41%)
Aug 02, 2022 17.55 17.72 17.49 17.54 177,966 -0.16(-0.92%)
Aug 01, 2022 17.95 17.95 17.56 17.71 287,081 -0.31(-1.71%)
Jul 29, 2022 17.90 18.17 17.65 18.01 281,154 +0.35(+2.00%)
Jul 28, 2022 17.43 17.70 17.35 17.66 133,975 +0.38(+2.20%)
Jul 27, 2022 16.94 17.33 16.79 17.28 273,160 +0.59(+3.52%)
Jul 26, 2022 16.64 16.85 16.64 16.69 189,077 +0.05(+0.33%)
Jul 25, 2022 16.43 16.71 16.29 16.64 175,816 +0.30(+1.83%)
Jul 22, 2022 16.39 16.44 16.18 16.34 187,858 +0.02(+0.11%)
Jul 21, 2022 16.15 16.34 15.85 16.32 293,398 +0.00(+0.00%)
Jul 20, 2022 16.37 16.50 16.22 16.32 280,184 +0.05(+0.28%)
Jul 19, 2022 15.91 16.29 15.91 16.28 346,021 +0.55(+3.51%)
Jul 18, 2022 15.99 16.19 15.66 15.72 210,004 -0.16(-1.02%)
Jul 15, 2022 15.81 15.99 15.60 15.89 256,899 +0.34(+2.21%)
Jul 14, 2022 15.46 15.61 15.43 15.54 181,074 -0.15(-0.98%)
Jul 13, 2022 15.73 15.91 15.54 15.70 266,053 -0.25(-1.59%)
Jul 12, 2022 15.75 16.02 15.75 15.95 241,755 +0.11(+0.68%)
Jul 11, 2022 15.95 16.11 15.77 15.84 219,611 -0.24(-1.46%)
Jul 08, 2022 16.19 16.27 16.00 16.08 211,102 -0.14(-0.84%)
Jul 07, 2022 16.32 16.41 16.15 16.21 201,534 +0.05(+0.34%)
Jul 06, 2022 16.24 16.36 15.83 16.16 339,803 -0.09(-0.56%)
Jul 05, 2022 16.18 16.28 15.93 16.25 432,598 -0.17(-1.05%)
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.