Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.35	34.55	34.16	34.30	342,161	+0.03(+0.09%)
Sep 28, 2017	34.13	34.27	33.66	34.27	345,264	+0.21(+0.63%)
Sep 27, 2017	33.65	34.25	33.58	34.05	459,978	+0.39(+1.17%)
Sep 26, 2017	33.37	33.85	33.30	33.66	427,160	+0.24(+0.73%)
Sep 25, 2017	33.22	33.59	33.22	33.42	312,287	+0.13(+0.38%)
Sep 22, 2017	33.53	33.57	33.19	33.29	238,891	-0.16(-0.49%)
Sep 21, 2017	33.45	33.58	33.30	33.45	277,127	+0.04(+0.13%)
Sep 20, 2017	33.31	33.59	32.96	33.41	325,092	+0.14(+0.42%)
Sep 19, 2017	33.20	33.27	32.98	33.27	294,485	+0.01(+0.04%)
Sep 18, 2017	33.22	33.27	32.96	33.25	296,705	+0.09(+0.27%)
Sep 15, 2017	33.28	33.28	32.96	33.17	693,403	-0.15(-0.44%)
Sep 14, 2017	33.43	33.59	33.19	33.31	327,393	+0.01(+0.04%)
Sep 13, 2017	33.38	33.46	33.05	33.30	476,836	-0.13(-0.38%)
Sep 12, 2017	33.59	33.61	33.21	33.42	284,394	-0.06(-0.18%)
Sep 11, 2017	33.62	33.89	33.42	33.48	677,385	+0.09(+0.27%)
Sep 08, 2017	33.25	33.84	33.17	33.40	431,706	+0.04(+0.13%)
Sep 07, 2017	32.50	33.37	32.50	33.35	618,348	+0.78(+2.41%)
Sep 06, 2017	32.35	32.70	32.35	32.57	361,410	+0.22(+0.69%)
Sep 05, 2017	32.37	32.60	32.14	32.34	546,139	-0.01(-0.02%)

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.