Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.39 -0.12 (-0.73%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.38 22.71 22.12 22.43 615,073 +0.22(+1.00%)
Jan 28, 2016 22.67 22.88 22.01 22.21 254,207 -0.24(-1.09%)
Jan 27, 2016 22.75 22.90 22.29 22.46 183,689 -0.41(-1.78%)
Jan 26, 2016 22.55 23.11 22.45 22.86 201,986 +0.47(+2.08%)
Jan 25, 2016 23.09 23.29 22.33 22.40 180,506 -0.84(-3.63%)
Jan 22, 2016 22.78 23.35 22.69 23.24 286,916 +0.72(+3.19%)
Jan 21, 2016 22.50 22.88 22.32 22.52 330,221 +0.03(+0.13%)
Jan 20, 2016 22.15 22.81 21.64 22.49 361,473 +0.05(+0.23%)
Jan 19, 2016 22.80 22.94 22.25 22.44 230,563 -0.17(-0.75%)
Jan 15, 2016 22.51 22.61 22.61 22.61 294,561 -0.45(-1.96%)
Jan 14, 2016 22.68 23.43 22.27 23.06 425,371 +0.43(+1.90%)
Jan 13, 2016 23.21 23.32 22.05 22.63 430,431 -0.58(-2.49%)
Jan 12, 2016 24.23 24.40 22.99 23.21 535,995 -0.84(-3.51%)
Jan 11, 2016 24.37 24.40 23.58 24.06 378,037 -0.23(-0.94%)
Jan 08, 2016 24.67 24.85 23.99 24.29 426,288 -0.33(-1.35%)
Jan 07, 2016 24.79 25.06 24.54 24.62 285,865 -0.39(-1.54%)
Jan 06, 2016 25.42 25.72 24.77 25.00 253,366 -0.76(-2.93%)
Jan 05, 2016 25.53 25.86 25.40 25.76 175,098 +0.23(+0.90%)
Jan 04, 2016 25.69 25.94 25.37 25.53 310,244 -0.61(-2.35%)
Dec 31, 2015 26.12 26.14 26.14 26.14 257,826 -0.06(-0.23%)
Dec 30, 2015 26.54 26.60 26.11 26.20 178,792 -0.32(-1.20%)
Dec 29, 2015 26.68 26.86 26.26 26.52 151,789 -0.02(-0.08%)
Dec 28, 2015 26.66 26.75 26.23 26.54 198,260 -0.18(-0.67%)
Dec 24, 2015 26.47 26.72 26.72 26.72 76,307 +0.20(+0.75%)
Dec 23, 2015 26.38 26.66 26.15 26.52 257,098 +0.25(+0.96%)
Dec 22, 2015 26.23 26.46 25.99 26.27 169,308 +0.11(+0.42%)
Dec 21, 2015 26.43 26.66 26.07 26.16 224,260 -0.13(-0.51%)
Dec 18, 2015 26.68 26.77 26.26 26.29 770,307 -0.47(-1.77%)
Dec 17, 2015 27.28 27.53 26.73 26.77 138,550 -0.47(-1.74%)
Dec 16, 2015 26.81 27.34 26.49 27.24 195,630 +0.61(+2.31%)
Dec 15, 2015 26.06 26.70 26.06 26.63 200,739 +0.73(+2.83%)
Dec 14, 2015 25.82 26.17 25.70 25.89 277,131 +0.12(+0.46%)
Dec 11, 2015 25.54 25.97 25.43 25.77 258,125 -0.25(-0.97%)
Dec 10, 2015 26.23 26.63 25.74 26.03 249,908 -0.23(-0.87%)
Dec 09, 2015 26.91 27.38 26.10 26.26 337,186 -0.68(-2.53%)
Dec 08, 2015 27.70 28.01 26.92 26.94 279,879 -0.91(-3.27%)
Dec 07, 2015 28.18 28.40 27.65 27.85 211,723 -0.33(-1.16%)
Dec 04, 2015 28.13 28.43 27.80 28.17 165,173 +0.06(+0.21%)
Dec 03, 2015 28.56 28.82 28.00 28.11 281,644 -0.44(-1.56%)
Dec 02, 2015 28.60 28.64 28.33 28.56 234,308 -0.08(-0.28%)
Dec 01, 2015 28.13 28.69 27.96 28.64 150,731 +0.57(+2.03%)
Nov 30, 2015 27.94 28.19 27.83 28.07 179,061 +0.23(+0.82%)
Nov 27, 2015 27.43 28.06 27.10 27.84 70,874 +0.38(+1.38%)
Nov 25, 2015 27.65 27.46 27.46 27.46 158,963 -0.22(-0.80%)
Nov 24, 2015 27.14 27.73 26.83 27.68 135,248 +0.40(+1.47%)
Nov 23, 2015 27.30 27.49 27.16 27.28 106,901 -0.10(-0.35%)
Nov 20, 2015 27.43 27.76 27.28 27.38 131,773 +0.14(+0.52%)
Nov 19, 2015 27.31 27.50 27.11 27.24 104,221 -0.04(-0.16%)
Nov 18, 2015 26.86 27.37 26.74 27.28 145,556 +0.53(+1.96%)
Nov 17, 2015 26.64 27.00 26.48 26.76 400,641 +0.06(+0.22%)
Nov 16, 2015 26.62 26.76 26.40 26.70 162,410 +0.09(+0.33%)
Nov 13, 2015 26.83 27.11 26.57 26.61 150,032 -0.47(-1.75%)
Nov 12, 2015 27.47 27.73 27.03 27.08 175,901 -0.68(-2.45%)
Nov 11, 2015 27.91 28.03 27.61 27.77 62,344 -0.08(-0.29%)
Nov 10, 2015 27.43 28.14 27.32 27.85 286,442 +0.37(+1.35%)
Nov 09, 2015 28.06 28.18 27.31 27.48 303,240 -0.72(-2.55%)
Nov 06, 2015 27.40 28.43 26.08 28.20 445,590 -0.39(-1.37%)
Nov 05, 2015 28.25 28.71 28.06 28.59 118,428 +0.32(+1.13%)
Nov 04, 2015 28.68 28.75 28.05 28.27 179,149 -0.34(-1.19%)
Nov 03, 2015 28.64 28.88 28.25 28.61 171,191 -0.19(-0.64%)
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.