Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.50 +0.04 (+0.24%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.97 30.28 30.28 30.28 169,930 +0.30(+0.99%)
Aug 28, 2014 30.08 30.16 29.96 29.98 98,347 -0.13(-0.44%)
Aug 27, 2014 30.35 30.44 30.09 30.12 162,168 -0.24(-0.78%)
Aug 26, 2014 30.28 30.52 30.28 30.35 208,955 +0.07(+0.22%)
Aug 25, 2014 30.36 30.57 30.14 30.29 131,435 +0.01(+0.05%)
Aug 22, 2014 29.97 30.49 29.97 30.27 204,554 +0.28(+0.94%)
Aug 21, 2014 29.69 30.08 29.51 29.99 140,148 +0.19(+0.65%)
Aug 20, 2014 29.97 29.97 29.54 29.80 110,005 -0.31(-1.03%)
Aug 19, 2014 30.40 30.58 30.04 30.11 119,687 -0.29(-0.95%)
Aug 18, 2014 30.00 30.46 30.00 30.40 164,105 +0.67(+2.24%)
Aug 15, 2014 30.20 30.20 29.42 29.73 300,937 -0.22(-0.74%)
Aug 14, 2014 29.37 29.98 29.37 29.95 145,608 +0.60(+2.04%)
Aug 13, 2014 29.04 29.46 29.04 29.35 332,677 +0.35(+1.20%)
Aug 12, 2014 29.07 29.27 28.86 29.00 187,508 -0.22(-0.76%)
Aug 11, 2014 29.19 29.50 29.06 29.23 268,137 +0.16(+0.56%)
Aug 08, 2014 29.02 29.23 28.49 29.06 355,523 +0.01(+0.05%)
Aug 07, 2014 29.37 29.75 29.00 29.05 437,895 -0.33(-1.13%)
Aug 06, 2014 28.58 29.40 28.58 29.38 261,674 +0.58(+2.00%)
Aug 05, 2014 28.49 28.89 28.36 28.81 175,564 +0.19(+0.67%)
Aug 04, 2014 28.15 28.63 27.89 28.61 234,795 +0.49(+1.74%)
Aug 01, 2014 28.28 28.43 27.81 28.12 376,128 -0.13(-0.47%)
Jul 31, 2014 28.52 28.79 28.06 28.26 277,416 -0.49(-1.70%)
Jul 30, 2014 28.82 28.95 28.60 28.75 184,711 +0.16(+0.54%)
Jul 29, 2014 28.74 28.92 28.51 28.59 209,794 -0.10(-0.34%)
Jul 28, 2014 28.73 28.89 28.38 28.69 243,077 +0.02(+0.08%)
Jul 25, 2014 28.66 28.91 28.46 28.66 180,742 -0.25(-0.87%)
Jul 24, 2014 29.23 29.38 28.81 28.92 147,204 -0.31(-1.06%)
Jul 23, 2014 28.89 29.34 28.86 29.23 164,101 +0.31(+1.08%)
Jul 22, 2014 29.16 29.26 28.82 28.92 183,919 -0.07(-0.26%)
Jul 21, 2014 29.47 29.56 28.88 28.99 161,866 -0.73(-2.47%)
Jul 18, 2014 29.30 29.85 29.22 29.72 207,696 +0.35(+1.18%)
Jul 17, 2014 29.39 29.80 29.19 29.38 370,354 -0.24(-0.80%)
Jul 16, 2014 30.17 30.17 29.46 29.61 348,074 -0.37(-1.23%)
Jul 15, 2014 30.78 30.97 29.96 29.98 253,624 -0.82(-2.67%)
Jul 14, 2014 30.81 30.83 30.45 30.80 169,222 +0.25(+0.82%)
Jul 11, 2014 30.89 31.09 30.31 30.55 161,036 -0.38(-1.22%)
Jul 10, 2014 30.66 31.37 30.47 30.93 193,168 -0.16(-0.52%)
Jul 09, 2014 29.73 31.14 29.58 31.09 306,900 +2.01(+6.90%)
Jul 08, 2014 29.15 29.25 28.62 29.09 402,705 -0.12(-0.41%)
Jul 07, 2014 30.17 30.17 29.18 29.20 247,523 -1.00(-3.31%)
Jul 03, 2014 30.52 30.20 30.20 30.20 120,626 -0.27(-0.90%)
Jul 02, 2014 30.82 31.11 30.34 30.48 295,988 -0.41(-1.34%)
Jul 01, 2014 30.73 31.21 30.69 30.89 540,860 +0.21(+0.68%)
Jun 30, 2014 29.75 30.72 29.72 30.69 385,331 +0.84(+2.83%)
Jun 27, 2014 29.80 30.17 29.61 29.84 830,459 -0.13(-0.42%)
Jun 26, 2014 30.13 30.13 29.77 29.97 144,842 -0.16(-0.52%)
Jun 25, 2014 29.81 30.37 29.81 30.12 232,088 +0.10(+0.35%)
Jun 24, 2014 30.49 30.76 30.00 30.02 201,627 -0.63(-2.05%)
Jun 23, 2014 30.64 30.74 30.44 30.65 199,148 -0.07(-0.22%)
Jun 20, 2014 30.43 30.79 29.98 30.72 463,195 +0.37(+1.22%)
Jun 19, 2014 30.29 30.37 30.06 30.34 156,060 +0.01(+0.02%)
Jun 18, 2014 30.46 30.56 29.79 30.34 251,807 -0.13(-0.41%)
Jun 17, 2014 29.98 30.64 29.89 30.46 323,162 +0.45(+1.50%)
Jun 16, 2014 29.80 30.05 29.49 30.01 176,602 +0.07(+0.22%)
Jun 13, 2014 29.83 30.03 29.47 29.95 141,544 +0.13(+0.42%)
Jun 12, 2014 30.05 30.09 29.70 29.82 158,555 -0.38(-1.25%)
Jun 11, 2014 30.68 30.76 29.98 30.20 311,971 -0.49(-1.59%)
Jun 10, 2014 31.96 31.97 30.42 30.69 287,863 +0.72(+2.40%)
Jun 06, 2014 29.80 30.11 29.49 29.97 191,512 +0.33(+1.10%)
Jun 05, 2014 29.02 29.66 28.72 29.64 167,445 +0.66(+2.27%)
Jun 04, 2014 29.14 29.32 28.75 28.98 208,287 -0.29(-0.99%)
Jun 03, 2014 28.04 29.42 27.93 29.27 293,769 +1.40(+5.02%)
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.