Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.15 15.52 15.15 15.19 633,807 +0.08(+0.55%)
Sep 29, 2022 15.13 15.13 14.69 15.11 511,851 -0.25(-1.61%)
Sep 28, 2022 14.87 15.50 14.75 15.36 366,886 +0.67(+4.55%)
Sep 27, 2022 14.98 15.11 14.48 14.69 429,651 +0.00(+0.00%)
Sep 26, 2022 14.84 14.89 14.54 14.69 604,892 -0.22(-1.47%)
Sep 23, 2022 15.14 15.28 14.79 14.91 335,034 -0.50(-3.27%)
Sep 22, 2022 15.71 15.75 15.32 15.41 244,986 -0.35(-2.21%)
Sep 21, 2022 16.24 16.32 15.76 15.76 224,435 -0.27(-1.66%)
Sep 20, 2022 16.00 16.12 15.83 16.03 192,637 -0.12(-0.74%)
Sep 19, 2022 15.91 16.28 15.91 16.15 275,722 +0.11(+0.69%)
Sep 16, 2022 15.82 16.06 15.63 16.04 806,653 +0.11(+0.69%)
Sep 15, 2022 16.23 16.37 15.90 15.93 308,483 -0.41(-2.49%)
Sep 14, 2022 16.27 16.35 16.10 16.33 310,042 +0.03(+0.17%)
Sep 13, 2022 16.91 16.91 16.15 16.31 507,713 -0.83(-4.86%)
Sep 12, 2022 17.06 17.14 16.90 17.14 197,850 +0.23(+1.34%)
Sep 09, 2022 16.93 16.99 16.83 16.91 193,367 +0.15(+0.92%)
Sep 08, 2022 16.56 16.80 16.39 16.76 177,380 +0.05(+0.27%)
Sep 07, 2022 16.45 16.78 16.43 16.71 199,178 +0.29(+1.76%)
Sep 06, 2022 16.97 16.98 16.25 16.42 330,949 -0.48(-2.84%)
Sep 02, 2022 17.09 17.20 16.75 16.90 197,508 +0.03(+0.16%)
Sep 01, 2022 16.95 16.95 16.74 16.88 242,368 -0.07(-0.43%)
Aug 31, 2022 16.86 17.05 16.72 16.95 646,309 +0.16(+0.97%)
Aug 30, 2022 17.19 17.27 16.75 16.79 207,279 -0.30(-1.75%)
Aug 29, 2022 17.07 17.22 17.04 17.08 161,743 -0.16(-0.94%)
Aug 26, 2022 17.72 17.75 17.22 17.25 188,070 -0.49(-2.75%)
Aug 25, 2022 17.34 17.74 17.32 17.74 172,212 +0.36(+2.08%)
Aug 24, 2022 17.57 17.57 17.26 17.37 235,248 -0.13(-0.72%)
Aug 23, 2022 17.06 17.58 17.06 17.50 683,485 +0.40(+2.33%)
Aug 22, 2022 17.20 17.23 17.01 17.10 344,387 -0.41(-2.33%)
Aug 19, 2022 17.76 17.76 17.44 17.51 263,066 -0.37(-2.07%)
Aug 18, 2022 17.97 17.97 17.77 17.88 245,209 -0.03(-0.15%)
Aug 17, 2022 17.97 18.02 17.76 17.91 181,141 -0.29(-1.59%)
Aug 16, 2022 18.32 18.37 18.11 18.20 258,957 -0.25(-1.37%)
Aug 15, 2022 18.16 18.48 18.12 18.45 170,233 +0.08(+0.44%)
Aug 12, 2022 18.02 18.39 17.93 18.37 240,600 +0.46(+2.58%)
Aug 11, 2022 17.85 18.17 17.80 17.91 196,155 +0.18(+1.02%)
Aug 10, 2022 17.74 17.82 17.64 17.73 234,122 +0.30(+1.71%)
Aug 09, 2022 17.37 17.48 17.21 17.43 312,681 +0.08(+0.47%)
Aug 08, 2022 17.30 17.52 17.14 17.35 227,092 +0.16(+0.95%)
Aug 05, 2022 17.02 17.23 16.87 17.18 136,487 -0.05(-0.32%)
Aug 04, 2022 17.46 17.46 17.09 17.24 149,229 -0.24(-1.35%)
Aug 03, 2022 17.60 17.79 17.42 17.47 201,696 -0.07(-0.41%)
Aug 02, 2022 17.55 17.73 17.49 17.55 177,937 -0.16(-0.92%)
Aug 01, 2022 17.95 17.95 17.56 17.71 287,035 -0.31(-1.71%)
Jul 29, 2022 17.91 18.17 17.66 18.02 281,109 +0.35(+2.00%)
Jul 28, 2022 17.44 17.70 17.36 17.66 133,953 +0.38(+2.20%)
Jul 27, 2022 16.94 17.34 16.79 17.28 273,116 +0.59(+3.52%)
Jul 26, 2022 16.64 16.85 16.64 16.70 189,047 +0.05(+0.33%)
Jul 25, 2022 16.43 16.71 16.30 16.64 175,788 +0.30(+1.83%)
Jul 22, 2022 16.40 16.44 16.18 16.34 187,828 +0.02(+0.11%)
Jul 21, 2022 16.15 16.34 15.85 16.32 293,350 +0.00(+0.00%)
Jul 20, 2022 16.37 16.50 16.22 16.32 280,139 +0.05(+0.28%)
Jul 19, 2022 15.92 16.30 15.92 16.28 345,965 +0.55(+3.51%)
Jul 18, 2022 15.99 16.19 15.66 15.73 209,970 -0.16(-1.03%)
Jul 15, 2022 15.82 15.99 15.60 15.89 256,857 +0.34(+2.21%)
Jul 14, 2022 15.46 15.61 15.43 15.55 181,045 -0.15(-0.98%)
Jul 13, 2022 15.74 15.91 15.55 15.70 266,010 -0.25(-1.59%)
Jul 12, 2022 15.75 16.03 15.75 15.95 241,716 +0.11(+0.69%)
Jul 11, 2022 15.95 16.12 15.77 15.84 219,576 -0.24(-1.46%)
Jul 08, 2022 16.19 16.27 16.01 16.08 211,068 -0.14(-0.84%)
Jul 07, 2022 16.32 16.41 16.15 16.22 201,502 +0.05(+0.34%)
Jul 06, 2022 16.24 16.36 15.84 16.16 339,748 -0.09(-0.56%)
Jul 05, 2022 16.18 16.28 15.93 16.25 432,528 -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.