$38.42 +0.69 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
9/30/201637.9638.6537.7238.42173,643
9/29/201638.5438.6037.7237.73100,571
9/28/201638.7939.2538.3038.65124,024
9/27/201638.6639.0138.4838.59100,406
9/26/201638.8139.2938.6038.6380,706
9/23/201639.4839.5639.0639.07116,770
9/22/201638.7239.6738.7239.61155,371
9/21/201637.7538.6037.4338.47137,260
9/20/201638.3938.3937.6037.61132,223
9/19/201637.7938.2437.7938.2080,905
9/16/201637.7537.7537.2637.60249,314
9/15/201637.3437.6837.2237.6674,388
9/14/201637.3537.5337.0237.2090,039
9/13/201638.2838.3737.3037.32141,263
9/12/201638.3738.7738.1438.67116,491
9/9/201639.4139.4138.4838.48221,415
9/8/201640.4340.4339.8239.8593,284
9/7/201640.7341.2040.4940.55143,752
9/6/201640.7240.7340.2440.65144,047
9/2/201640.4640.7440.0840.66139,775
9/1/201640.0940.2139.5040.09161,394
8/31/201639.9840.4739.7140.13273,852
8/30/201640.0640.1839.7139.99154,568
8/29/201639.8940.4339.5440.12169,028
8/26/201641.4341.5039.7640.04234,423
8/25/201641.6242.1241.6241.8679,825
8/24/201641.9642.1041.7041.8376,315
8/23/201642.0542.8041.8542.07155,338
8/22/201641.5442.0540.9741.8378,865
8/19/201641.7741.9241.6141.75122,098
8/18/201641.5241.9641.4341.94105,122
8/17/201641.1741.4040.8841.36118,829
8/16/201641.5141.5141.0441.0894,309
8/15/201641.4242.1241.4241.53148,910
8/12/201640.8341.5340.8341.44120,182
8/11/201641.1041.2040.4440.9191,968
8/10/201641.2841.4240.9641.10151,591
8/9/201640.8241.3540.8241.17101,665
8/8/201640.6541.2440.6541.1789,496
8/5/201640.5940.9640.3440.86114,243
8/4/201640.1240.3839.9240.2995,731
8/3/201640.0840.4439.8640.31130,575
8/2/201640.1640.3839.8040.00155,546
8/1/201639.4040.2539.3140.11189,699
7/29/201639.0039.7038.8639.40204,886
7/28/201637.3939.6137.2539.09160,413
7/27/201637.8537.9037.5737.79119,242
7/26/201637.7638.1537.6537.8792,496
7/25/201637.8738.1437.6937.78147,112
7/22/201637.8638.1137.7537.85156,858
7/21/201637.8338.1537.5437.79132,816
7/20/201637.8538.2337.4838.0484,330
7/19/201637.4837.9937.2937.81102,414
7/18/201637.5338.0237.5137.58106,009
7/15/201637.9538.0337.4737.84207,580
7/14/201637.9338.1637.6037.7275,847
7/13/201638.0038.1337.5637.68105,133
7/12/201637.3338.0037.0937.74147,860
7/11/201636.9437.2836.6837.08109,076
7/8/201635.5536.7735.3836.68136,649
7/7/201635.7335.8435.1235.2583,456
7/6/201635.4635.9135.2235.76101,128
7/5/201636.1336.2435.4435.65158,973
7/1/201636.1536.9436.0436.24106,689
6/30/201635.8536.1535.3236.14205,021
6/29/201635.7035.8635.3335.68108,719
6/28/201635.0635.5735.0635.21143,747
6/27/201635.3335.6234.7834.81297,942
6/24/201635.8036.4835.3235.711,099,352
6/23/201636.4637.3636.4637.35217,058
6/22/201636.4836.5735.9335.96189,967
6/21/201636.5936.7036.1236.28190,754
6/20/201636.8737.1336.4936.53165,539
6/17/201636.8637.0336.2536.43485,871
6/16/201636.9337.0536.3436.95152,084
6/15/201636.9637.4136.5337.0697,605
6/14/201636.9737.3436.3336.66205,503
6/13/201637.6037.8837.0037.14271,204
6/10/201638.5638.6237.7837.78168,115
6/9/201638.6439.0238.3838.88204,321
6/8/201638.6339.2738.6339.04121,060
6/7/201638.1938.8538.1438.60144,630
6/6/201637.8238.1737.5138.07147,254
6/3/201638.2038.2437.3937.76110,223
6/2/201638.0038.0037.4837.99120,706
6/1/201637.4438.0637.0538.04165,627
5/31/201637.4237.8837.1937.66239,474
5/27/201636.5537.2336.5137.12219,900
5/26/201636.2636.8936.1936.42100,134
5/25/201636.0036.0335.6235.96118,829
5/24/201634.9236.1234.7936.10162,058
5/23/201635.1435.2134.6134.90146,500
5/20/201634.5035.1834.5035.15193,400
5/19/201634.7935.1933.8534.43187,572
5/18/201635.3835.8434.6834.95165,312
5/17/201635.8635.8635.3335.44191,438
5/16/201635.6636.2735.5635.85142,457
5/13/201635.6535.8435.4635.67113,659
5/12/201635.7535.9335.4335.83151,945
5/11/201636.0036.4635.5635.58130,358
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center