Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.46 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.05 10.13 9.661 10.07 379,484 -0.10(-1.00%)
Jul 30, 2020 10.06 10.25 9.993 10.17 171,189 -0.10(-1.00%)
Jul 29, 2020 10.22 10.32 10.05 10.27 322,598 +0.14(+1.43%)
Jul 28, 2020 10.09 10.30 10.04 10.13 219,704 -0.03(-0.25%)
Jul 27, 2020 10.01 10.23 9.823 10.16 205,447 +0.10(+1.02%)
Jul 24, 2020 10.46 10.47 10.05 10.05 257,411 -0.41(-3.91%)
Jul 23, 2020 10.38 10.60 10.29 10.46 389,336 -0.05(-0.49%)
Jul 22, 2020 10.39 10.68 10.39 10.51 209,366 -0.04(-0.40%)
Jul 21, 2020 10.35 10.63 10.34 10.56 374,289 +0.22(+2.14%)
Jul 20, 2020 10.35 10.51 10.16 10.33 311,166 -0.14(-1.30%)
Jul 17, 2020 10.45 10.64 10.39 10.47 273,139 +0.01(+0.08%)
Jul 16, 2020 10.59 10.74 10.41 10.46 311,521 -0.25(-2.31%)
Jul 15, 2020 10.92 11.21 10.67 10.71 396,776 +0.16(+1.53%)
Jul 14, 2020 10.56 10.79 10.35 10.55 253,802 +0.00(+0.00%)
Jul 13, 2020 10.74 10.84 10.39 10.55 361,914 -0.03(-0.32%)
Jul 10, 2020 10.05 10.60 10.05 10.58 273,257 +0.46(+4.55%)
Jul 09, 2020 10.48 10.55 9.976 10.12 315,700 -0.31(-2.94%)
Jul 08, 2020 10.32 10.59 10.13 10.43 302,336 +0.04(+0.41%)
Jul 07, 2020 10.50 10.78 10.34 10.39 609,418 -0.33(-3.10%)
Jul 06, 2020 10.88 10.90 10.59 10.72 299,713 +0.25(+2.36%)
Jul 02, 2020 10.81 10.85 10.43 10.47 290,746 +0.04(+0.41%)
Jul 01, 2020 10.43 10.84 10.35 10.43 393,834 +0.04(+0.41%)
Jun 30, 2020 10.48 10.62 10.10 10.39 458,832 -0.08(-0.73%)
Jun 29, 2020 10.21 10.66 10.03 10.46 488,589 +0.52(+5.23%)
Jun 26, 2020 9.883 10.02 9.606 9.942 915,787 -0.04(-0.43%)
Jun 25, 2020 9.729 10.05 9.627 9.985 457,648 +0.14(+1.38%)
Jun 24, 2020 10.36 10.43 9.516 9.848 480,765 -0.72(-6.77%)
Jun 23, 2020 10.92 10.92 10.44 10.56 301,518 -0.14(-1.35%)
Jun 22, 2020 10.49 10.88 10.49 10.71 311,299 -0.11(-1.02%)
Jun 19, 2020 10.76 10.86 10.55 10.82 1,189,866 +0.09(+0.87%)
Jun 18, 2020 10.48 11.10 10.48 10.73 325,247 -0.03(-0.32%)
Jun 17, 2020 11.48 11.48 10.75 10.76 283,500 -0.67(-5.89%)
Jun 16, 2020 11.73 11.94 11.18 11.43 420,911 +0.32(+2.84%)
Jun 15, 2020 10.48 11.43 10.47 11.12 560,235 +0.15(+1.40%)
Jun 12, 2020 11.18 11.34 10.65 10.96 414,228 +0.44(+4.21%)
Jun 11, 2020 10.67 10.90 10.32 10.52 663,276 -1.07(-9.26%)
Jun 10, 2020 12.08 12.12 11.25 11.60 489,956 -0.56(-4.63%)
Jun 09, 2020 12.69 12.86 12.14 12.16 508,428 -1.04(-7.88%)
Jun 08, 2020 12.35 13.44 12.35 13.20 765,341 +1.25(+10.48%)
Jun 05, 2020 11.29 12.24 11.29 11.94 710,140 +0.77(+6.86%)
Jun 04, 2020 10.83 11.43 10.65 11.18 722,518 +0.20(+1.78%)
Jun 03, 2020 10.23 11.12 10.23 10.98 560,704 +1.04(+10.45%)
Jun 02, 2020 10.02 10.16 9.900 9.942 358,806 +0.12(+1.21%)
Jun 01, 2020 9.678 10.27 9.678 9.823 535,385 +0.10(+1.05%)
May 29, 2020 9.891 10.12 9.482 9.721 675,982 -0.41(-4.04%)
May 28, 2020 11.19 11.19 9.959 10.13 609,262 -0.73(-6.75%)
May 27, 2020 10.08 10.88 10.08 10.86 822,207 +0.95(+9.54%)
May 26, 2020 9.738 10.04 9.653 9.917 410,058 +0.62(+6.69%)
May 22, 2020 9.525 9.653 9.082 9.295 250,250 -0.26(-2.68%)
May 21, 2020 9.158 9.644 9.158 9.550 420,411 +0.32(+3.41%)
May 20, 2020 9.320 9.397 8.852 9.235 507,540 +0.14(+1.59%)
May 19, 2020 9.286 9.491 9.082 9.090 314,790 -0.37(-3.96%)
May 18, 2020 9.184 9.525 9.039 9.465 502,323 +0.85(+9.89%)
May 15, 2020 8.588 8.664 8.272 8.613 413,759 -0.01(-0.10%)
May 14, 2020 8.264 8.703 8.051 8.622 496,620 +0.14(+1.61%)
May 13, 2020 8.962 8.971 8.187 8.485 422,746 -0.64(-7.00%)
May 12, 2020 9.891 9.891 9.107 9.124 545,367 -0.62(-6.38%)
May 11, 2020 10.30 10.30 9.695 9.746 535,035 -0.78(-7.37%)
May 08, 2020 9.831 10.52 9.831 10.52 365,047 +0.89(+9.20%)
May 07, 2020 9.601 9.900 9.533 9.636 338,442 +0.26(+2.82%)
May 06, 2020 9.823 10.01 9.278 9.371 426,228 -0.49(-5.01%)
May 05, 2020 10.41 10.64 9.857 9.866 306,158 -0.29(-2.85%)
May 04, 2020 9.755 10.22 9.533 10.16 392,282 +0.19(+1.88%)
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.