Alexander and Baldwin Inc (NY: ALEX )

17.43 USD -0.24 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 17.63 17.82 17.35 17.43 255,686 -0.24(-1.36%)
May 11, 2021 17.98 18.00 17.53 17.67 230,196 -0.56(-3.07%)
May 10, 2021 18.57 18.66 18.22 18.23 389,821 -0.23(-1.25%)
May 07, 2021 18.21 18.59 18.11 18.46 435,660 +0.02(+0.11%)
May 06, 2021 18.43 18.46 18.20 18.44 226,555 +0.01(+0.05%)
May 05, 2021 18.49 18.67 18.20 18.43 415,945 -0.24(-1.29%)
May 04, 2021 18.42 18.71 18.34 18.67 334,338 +0.15(+0.81%)
May 03, 2021 18.40 18.70 18.37 18.52 448,889 +0.19(+1.04%)
Apr 30, 2021 18.36 18.43 17.82 18.33 535,100 +0.41(+2.29%)
Apr 29, 2021 18.11 18.29 17.58 17.92 215,622 -0.06(-0.33%)
Apr 28, 2021 18.15 18.17 17.92 17.98 223,315 +0.05(+0.28%)
Apr 27, 2021 17.86 18.01 17.70 17.93 220,823 +0.09(+0.50%)
Apr 26, 2021 18.03 18.11 17.80 17.84 214,931 +0.07(+0.39%)
Apr 23, 2021 17.61 17.94 17.52 17.77 221,800 +0.31(+1.78%)
Apr 22, 2021 17.80 17.86 17.46 17.46 179,595 -0.25(-1.41%)
Apr 21, 2021 17.34 17.83 17.34 17.71 199,890 +0.32(+1.84%)
Apr 20, 2021 17.52 17.73 17.21 17.39 249,703 -0.28(-1.58%)
Apr 19, 2021 17.47 17.68 17.21 17.67 263,934 +0.05(+0.28%)
Apr 16, 2021 17.67 17.87 17.59 17.62 151,600 +0.10(+0.57%)
Apr 15, 2021 17.47 17.58 17.26 17.52 237,938 +0.17(+0.98%)
Apr 14, 2021 17.23 17.78 17.23 17.35 276,877 +0.13(+0.75%)
Apr 13, 2021 17.15 17.29 16.95 17.22 191,423 -0.01(-0.06%)
Apr 12, 2021 17.07 17.27 16.94 17.23 265,760 +0.10(+0.58%)
Apr 09, 2021 17.15 17.36 17.07 17.13 261,300 +0.02(+0.12%)
Apr 08, 2021 17.06 17.20 16.83 17.11 311,782 +0.06(+0.35%)
Apr 07, 2021 17.21 17.39 16.87 17.05 249,691 -0.19(-1.10%)
Apr 06, 2021 17.08 17.37 17.00 17.24 262,065 +0.05(+0.29%)
Apr 05, 2021 17.49 17.60 16.93 17.19 449,075 -0.11(-0.64%)
Apr 01, 2021 16.92 17.34 16.85 17.30 487,500 +0.51(+3.04%)
Mar 31, 2021 16.99 17.26 16.75 16.79 428,915 -0.23(-1.35%)
Mar 30, 2021 16.62 17.29 16.62 17.02 474,330 +0.49(+2.96%)
Mar 29, 2021 16.71 17.12 16.50 16.53 639,574 -0.28(-1.67%)
Mar 26, 2021 17.04 17.08 16.53 16.81 643,000 +0.07(+0.42%)
Mar 25, 2021 16.75 17.11 16.50 16.74 575,453 -0.09(-0.53%)
Mar 24, 2021 17.24 17.63 16.82 16.83 320,966 -0.27(-1.58%)
Mar 23, 2021 17.28 17.59 17.00 17.10 494,465 -0.36(-2.06%)
Mar 22, 2021 17.63 17.70 17.14 17.46 453,957 -0.22(-1.24%)
Mar 19, 2021 17.69 17.93 17.36 17.68 1,126,500 -0.08(-0.45%)
Mar 18, 2021 17.87 18.12 17.70 17.76 474,129 -0.09(-0.50%)
Mar 17, 2021 17.62 18.15 17.52 17.85 484,970 -0.06(-0.34%)
Mar 16, 2021 18.46 18.55 17.75 17.91 1,040,870 -0.61(-3.29%)
Mar 15, 2021 19.06 19.14 18.14 18.52 745,825 -0.65(-3.39%)
Mar 12, 2021 18.55 19.18 18.51 19.17 382,100 +0.77(+4.18%)
Mar 11, 2021 18.53 18.85 18.25 18.40 290,419 -0.26(-1.39%)
Mar 10, 2021 18.59 19.11 18.44 18.66 297,021 -0.02(-0.11%)
Mar 09, 2021 18.88 19.22 18.35 18.68 374,393 -0.24(-1.27%)
Mar 08, 2021 17.80 18.99 17.80 18.92 320,324 +1.14(+6.41%)
Mar 05, 2021 17.46 17.88 17.04 17.78 480,400 +0.62(+3.61%)
Mar 04, 2021 16.93 17.32 16.77 17.16 880,457 +0.21(+1.24%)
Mar 03, 2021 16.76 17.25 16.76 16.95 400,202 +0.20(+1.19%)
Mar 02, 2021 17.60 17.70 16.73 16.75 510,545 -0.89(-5.05%)
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.