Indicators

Alexander and Baldwin Inc (NY: ALEX )

16.51 -0.02 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.87	19.87	18.95	18.98	487,845	-0.93(-4.68%)
Apr 28, 2022	19.67	19.97	19.24	19.91	334,961	+0.44(+2.25%)
Apr 27, 2022	19.26	19.60	19.17	19.47	496,081	+0.30(+1.54%)
Apr 26, 2022	19.38	19.59	19.16	19.17	462,883	-0.33(-1.70%)
Apr 25, 2022	19.63	19.73	19.08	19.50	455,090	-0.22(-1.13%)
Apr 22, 2022	20.20	20.34	19.71	19.73	319,059	-0.56(-2.78%)
Apr 21, 2022	20.78	20.94	20.19	20.29	540,950	-0.35(-1.69%)
Apr 20, 2022	20.57	20.86	20.56	20.64	285,421	+0.27(+1.32%)
Apr 19, 2022	20.13	20.46	20.13	20.37	322,127	+0.32(+1.61%)
Apr 18, 2022	20.00	20.09	19.65	20.05	381,743	-0.09(-0.44%)
Apr 14, 2022	20.01	20.20	19.88	20.14	533,435	+0.18(+0.90%)
Apr 13, 2022	19.78	20.09	19.72	19.96	292,858	+0.24(+1.23%)
Apr 12, 2022	19.67	19.87	19.62	19.72	437,051	+0.13(+0.64%)
Apr 11, 2022	19.80	19.93	19.45	19.59	435,966	-0.19(-0.95%)
Apr 08, 2022	20.02	20.07	19.75	19.78	362,157	-0.27(-1.34%)
Apr 07, 2022	20.34	20.34	19.76	20.05	727,137	-0.30(-1.45%)
Apr 06, 2022	20.23	20.57	20.15	20.35	577,007	+0.04(+0.22%)
Apr 05, 2022	20.82	21.03	20.23	20.30	455,795	-0.50(-2.41%)
Apr 04, 2022	21.29	21.40	20.66	20.80	327,320	-0.32(-1.53%)

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.