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

Alexander and Baldwin Inc (NY: ALEX )

16.53 +0.06 (+0.36%)
Streaming Delayed Price Updated: 1:06 PM EDT, Apr 30, 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 11.47 11.51 10.89 11.35 454,705 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,560 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.27 10.96 628,163 +0.92(+9.11%)
Apr 27, 2020 9.463 10.14 9.308 10.04 895,819 +0.66(+6.99%)
Apr 24, 2020 9.152 9.498 9.066 9.385 361,819 +0.23(+2.55%)
Apr 23, 2020 9.014 9.433 8.988 9.152 496,162 +0.09(+0.95%)
Apr 22, 2020 9.480 9.506 8.988 9.066 569,240 -0.12(-1.32%)
Apr 21, 2020 9.239 9.446 9.031 9.187 535,270 -0.21(-2.21%)
Apr 20, 2020 9.782 9.903 9.377 9.394 290,813 -0.64(-6.37%)
Apr 17, 2020 10.02 10.53 9.916 10.03 543,076 +0.41(+4.22%)
Apr 16, 2020 9.955 9.955 9.368 9.627 489,480 -0.41(-4.05%)
Apr 15, 2020 9.990 10.14 9.498 10.03 421,425 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.59 716,036 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.27 10.58 619,804 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 655,074 +0.91(+8.99%)
Apr 08, 2020 9.765 10.25 9.515 10.08 589,322 +0.55(+5.80%)
Apr 07, 2020 9.860 10.53 9.290 9.532 571,981 +0.15(+1.56%)
Apr 06, 2020 8.608 9.532 8.574 9.385 659,853 +1.23(+15.03%)
Apr 03, 2020 8.366 8.522 7.831 8.159 793,130 -0.30(-3.57%)
Apr 02, 2020 8.410 9.005 8.211 8.461 702,042 -0.11(-1.31%)
Apr 01, 2020 9.195 9.290 8.548 8.574 854,917 -1.11(-11.50%)
Mar 31, 2020 10.48 10.62 9.498 9.688 805,018 -0.84(-7.96%)
Mar 30, 2020 10.61 10.65 10.02 10.53 629,545 -0.02(-0.16%)
Mar 27, 2020 9.998 11.06 9.791 10.54 551,184 +0.16(+1.58%)
Mar 26, 2020 10.40 10.69 9.938 10.38 953,154 -0.01(-0.08%)
Mar 25, 2020 9.264 10.59 8.988 10.39 1,149,229 +1.23(+13.38%)
Mar 24, 2020 8.099 9.316 8.099 9.161 1,104,312 +1.57(+20.71%)
Mar 23, 2020 7.546 7.719 7.183 7.589 738,108 -0.04(-0.57%)
Mar 20, 2020 8.125 8.470 7.253 7.633 1,316,402 -0.41(-5.15%)
Mar 19, 2020 7.952 8.755 7.589 8.047 1,047,020 +0.20(+2.53%)
Mar 18, 2020 8.358 8.850 7.840 7.848 1,131,294 -1.04(-11.66%)
Mar 17, 2020 8.954 9.234 8.246 8.885 1,552,151 +0.16(+1.88%)
Mar 16, 2020 10.89 10.91 8.703 8.720 1,098,441 -2.88(-24.85%)
Mar 13, 2020 11.57 11.83 10.64 11.60 1,229,421 +0.64(+5.83%)
Mar 12, 2020 12.02 12.02 10.95 10.97 1,114,172 -1.93(-14.94%)
Mar 11, 2020 13.49 13.62 12.67 12.89 971,227 -0.97(-6.98%)
Mar 10, 2020 13.65 14.21 13.24 13.86 1,398,103 +0.53(+3.95%)
Mar 09, 2020 14.08 14.55 13.33 13.33 736,157 -1.43(-9.71%)
Mar 06, 2020 14.63 14.82 14.40 14.76 946,475 -0.14(-0.93%)
Mar 05, 2020 15.42 15.50 14.64 14.90 779,373 -0.88(-5.57%)
Mar 04, 2020 15.81 16.06 15.37 15.78 860,692 +0.20(+1.26%)
Mar 03, 2020 16.18 16.58 15.52 15.59 796,851 -0.65(-4.00%)
Mar 02, 2020 16.06 16.33 15.90 16.23 796,869 +0.18(+1.12%)
Feb 28, 2020 16.65 16.65 15.76 16.06 1,165,790 -0.93(-5.48%)
Feb 27, 2020 18.26 18.26 16.94 16.99 834,822 -1.36(-7.40%)
Feb 26, 2020 18.63 18.76 18.34 18.34 534,908 -0.26(-1.38%)
Feb 25, 2020 19.02 19.07 18.58 18.60 593,592 -0.44(-2.29%)
Feb 24, 2020 18.84 19.21 18.84 19.04 481,205 -0.15(-0.80%)
Feb 21, 2020 19.03 19.22 18.82 19.19 295,663 +0.19(+0.99%)
Feb 20, 2020 19.09 19.14 18.62 19.00 624,039 -0.11(-0.58%)
Feb 19, 2020 19.28 19.28 18.94 19.11 682,798 -0.17(-0.89%)
Feb 18, 2020 19.51 19.51 19.08 19.28 546,978 -0.32(-1.65%)
Feb 14, 2020 19.42 19.77 19.38 19.61 282,548 +0.14(+0.70%)
Feb 13, 2020 19.64 19.72 19.37 19.47 629,662 -0.20(-1.00%)
Feb 12, 2020 19.73 19.92 19.59 19.67 16,921,868 -0.06(-0.30%)
Feb 11, 2020 19.55 19.89 19.55 19.73 1,191,203 +0.13(+0.65%)
Feb 10, 2020 19.65 19.81 19.35 19.60 1,833,466 +1.23(+6.69%)
Feb 07, 2020 18.57 18.61 18.34 18.37 143,908 -0.20(-1.06%)
Feb 06, 2020 18.82 18.86 18.54 18.57 215,944 -0.23(-1.23%)
Feb 05, 2020 18.88 18.88 18.73 18.80 214,953 +0.03(+0.18%)
Feb 04, 2020 18.72 19.05 18.72 18.76 256,994 +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.