Skip to main content

Alexander and Baldwin Inc (NY: ALEX )

16.52 +0.06 (+0.36%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.38 22.71 22.12 22.43 615,173 +0.22(+1.00%)
Jan 28, 2016 22.67 22.88 22.01 22.21 254,248 -0.24(-1.09%)
Jan 27, 2016 22.75 22.90 22.29 22.45 183,719 -0.41(-1.78%)
Jan 26, 2016 22.55 23.10 22.45 22.86 202,018 +0.47(+2.08%)
Jan 25, 2016 23.08 23.29 22.33 22.39 180,535 -0.84(-3.63%)
Jan 22, 2016 22.78 23.35 22.68 23.24 286,962 +0.72(+3.19%)
Jan 21, 2016 22.50 22.88 22.32 22.52 330,274 +0.03(+0.13%)
Jan 20, 2016 22.14 22.81 21.64 22.49 361,532 +0.05(+0.23%)
Jan 19, 2016 22.79 22.93 22.25 22.44 230,600 -0.17(-0.75%)
Jan 15, 2016 22.51 22.61 22.61 22.61 294,609 -0.45(-1.96%)
Jan 14, 2016 22.68 23.42 22.27 23.06 425,439 +0.43(+1.90%)
Jan 13, 2016 23.21 23.32 22.05 22.63 430,501 -0.58(-2.49%)
Jan 12, 2016 24.22 24.39 22.99 23.21 536,082 -0.84(-3.51%)
Jan 11, 2016 24.37 24.40 23.58 24.05 378,098 -0.23(-0.95%)
Jan 08, 2016 24.67 24.84 23.99 24.28 426,356 -0.33(-1.35%)
Jan 07, 2016 24.79 25.05 24.53 24.61 285,911 -0.39(-1.54%)
Jan 06, 2016 25.41 25.72 24.77 25.00 253,407 -0.76(-2.93%)
Jan 05, 2016 25.53 25.86 25.39 25.76 175,127 +0.23(+0.90%)
Jan 04, 2016 25.68 25.93 25.37 25.53 310,294 -0.61(-2.35%)
Dec 31, 2015 26.12 26.14 26.14 26.14 257,867 -0.06(-0.23%)
Dec 30, 2015 26.54 26.59 26.11 26.20 178,821 -0.32(-1.20%)
Dec 29, 2015 26.68 26.85 26.25 26.52 151,813 -0.02(-0.08%)
Dec 28, 2015 26.66 26.74 26.23 26.54 198,291 -0.18(-0.67%)
Dec 24, 2015 26.47 26.72 26.72 26.72 76,320 +0.20(+0.75%)
Dec 23, 2015 26.38 26.65 26.14 26.52 257,139 +0.25(+0.96%)
Dec 22, 2015 26.22 26.46 25.98 26.27 169,336 +0.11(+0.42%)
Dec 21, 2015 26.42 26.66 26.07 26.15 224,296 -0.13(-0.51%)
Dec 18, 2015 26.67 26.76 26.26 26.29 770,431 -0.47(-1.77%)
Dec 17, 2015 27.28 27.52 26.72 26.76 138,573 -0.47(-1.74%)
Dec 16, 2015 26.81 27.33 26.49 27.24 195,661 +0.61(+2.31%)
Dec 15, 2015 26.05 26.70 26.05 26.62 200,772 +0.73(+2.83%)
Dec 14, 2015 25.81 26.16 25.69 25.89 277,175 +0.12(+0.46%)
Dec 11, 2015 25.54 25.97 25.42 25.77 258,167 -0.25(-0.97%)
Dec 10, 2015 26.22 26.62 25.73 26.02 249,949 -0.23(-0.87%)
Dec 09, 2015 26.90 27.38 26.10 26.25 337,240 -0.68(-2.53%)
Dec 08, 2015 27.69 28.01 26.92 26.93 279,924 -0.91(-3.27%)
Dec 07, 2015 28.18 28.40 27.65 27.84 211,758 -0.33(-1.16%)
Dec 04, 2015 28.12 28.43 27.80 28.17 165,200 +0.06(+0.21%)
Dec 03, 2015 28.55 28.81 28.00 28.11 281,690 -0.44(-1.56%)
Dec 02, 2015 28.59 28.63 28.32 28.55 234,346 -0.08(-0.28%)
Dec 01, 2015 28.12 28.69 27.95 28.63 150,755 +0.57(+2.03%)
Nov 30, 2015 27.94 28.18 27.83 28.06 179,090 +0.23(+0.82%)
Nov 27, 2015 27.42 28.06 27.10 27.84 70,885 +0.38(+1.38%)
Nov 25, 2015 27.64 27.46 27.46 27.46 158,989 -0.22(-0.80%)
Nov 24, 2015 27.14 27.72 26.82 27.68 135,270 +0.40(+1.47%)
Nov 23, 2015 27.29 27.49 27.15 27.28 106,918 -0.10(-0.35%)
Nov 20, 2015 27.42 27.75 27.27 27.38 131,794 +0.14(+0.52%)
Nov 19, 2015 27.31 27.49 27.11 27.24 104,238 -0.04(-0.16%)
Nov 18, 2015 26.86 27.36 26.73 27.28 145,579 +0.53(+1.96%)
Nov 17, 2015 26.64 26.99 26.47 26.75 400,706 +0.06(+0.22%)
Nov 16, 2015 26.61 26.75 26.40 26.70 162,436 +0.09(+0.33%)
Nov 13, 2015 26.83 27.11 26.57 26.61 150,056 -0.47(-1.75%)
Nov 12, 2015 27.47 27.72 27.03 27.08 175,929 -0.68(-2.45%)
Nov 11, 2015 27.91 28.03 27.61 27.76 62,354 -0.08(-0.29%)
Nov 10, 2015 27.42 28.13 27.32 27.84 286,488 +0.37(+1.35%)
Nov 09, 2015 28.06 28.18 27.31 27.47 303,289 -0.72(-2.55%)
Nov 06, 2015 27.39 28.43 26.07 28.19 445,662 -0.39(-1.37%)
Nov 05, 2015 28.25 28.71 28.06 28.58 118,447 +0.32(+1.13%)
Nov 04, 2015 28.67 28.75 28.04 28.26 179,178 -0.34(-1.19%)
Nov 03, 2015 28.63 28.87 28.25 28.61 171,219 -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.