$40.12 +0.08 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Aug. 29, 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
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
5/10/201636.2836.6735.9336.23208,360
5/9/201636.5836.9236.0036.25128,620
5/6/201635.0037.0032.9436.69460,745
5/5/201637.9738.9837.5937.74116,155
5/4/201637.7238.2037.5537.91231,419
5/3/201638.7138.7837.8337.91184,149
5/2/201638.3539.3138.3539.00203,959
4/29/201638.2538.6537.8138.24215,361
4/28/201638.8939.1738.2338.3297,779
4/27/201638.8239.3238.6039.00152,847
4/26/201638.6339.3638.5038.99153,101
4/25/201638.6738.7738.0138.53142,619
4/22/201637.9738.7837.8538.75159,378
4/21/201637.5738.3937.5337.85150,199
4/20/201637.4737.7037.3437.47113,425
4/19/201637.6037.9737.1937.56112,685
4/18/201637.8238.1137.3037.65120,440
4/15/201637.4038.1037.1538.02134,408
4/14/201637.4537.8537.2537.56114,355
4/13/201637.2137.6236.8037.50155,321
4/12/201636.8037.3636.5136.8493,486
4/11/201636.5137.2036.5136.78209,560
4/8/201636.0736.4735.7436.3595,795
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center