$43.86 +0.47 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
12/5/201643.7744.0743.6343.86175,548
12/2/201643.3043.8443.0943.39152,130
12/1/201644.0944.4943.0243.30214,112
11/30/201644.3944.9144.0444.07233,870
11/29/201643.8245.0043.8244.29153,232
11/28/201644.2744.2743.3843.57115,834
11/25/201643.7044.1143.7044.0465,405
11/23/201643.4243.8043.0843.75169,740
11/22/201643.2943.6443.0343.63206,124
11/21/201643.5844.0442.8743.03168,626
11/18/201643.3743.7443.0543.50178,655
11/17/201643.1543.9843.1543.61133,638
11/16/201643.0443.4242.8643.15177,550
11/15/201643.0243.2542.7543.07195,426
11/14/201643.3343.6042.3242.95282,164
11/11/201642.0843.2642.0042.90309,714
11/10/201642.6042.8441.7941.99272,766
11/9/201640.2942.1439.3242.10191,916
11/8/201641.3141.8441.2141.42119,072
11/7/201640.6441.5340.2941.34149,247
11/4/201639.5940.5739.4139.99153,891
11/3/201639.8640.0039.2539.43148,307
11/2/201640.5140.8039.8939.90177,461
11/1/201641.7041.7140.6540.66184,481
10/31/201641.3542.0141.1241.79235,665
10/28/201638.9041.6038.7941.27533,494
10/27/201638.3838.3837.3137.79152,767
10/26/201638.2538.5138.0138.2095,614
10/25/201638.2838.4738.0838.31103,610
10/24/201638.8638.8637.7438.3199,567
10/21/201637.5437.9437.1937.9364,063
10/20/201637.2038.0937.0837.98133,197
10/19/201637.2037.4836.9937.2262,503
10/18/201637.6037.6036.9837.08104,146
10/17/201637.4937.5137.1437.1464,904
10/14/201637.6437.8337.3537.3865,033
10/13/201637.5437.7437.3137.57113,724
10/12/201637.6638.1137.5737.8092,024
10/11/201637.7338.1937.2737.55124,708
10/10/201638.2038.5937.7938.0685,297
10/7/201637.9438.0537.6537.91133,021
10/6/201637.4137.7637.1037.7168,558
10/5/201638.1538.1537.6337.65131,046
10/4/201638.1238.3837.8937.92108,723
10/3/201638.1738.3537.8438.09140,333
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center