$29.59 -0.35 (%) Alexander & Baldwin Inc - NYSE

Feb. 5, 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
2/5/201629.8330.0429.5229.59413,593
2/4/201629.6930.2929.4329.94283,661
2/3/201629.5629.7428.8229.50765,089
2/2/201630.1030.1029.2729.30414,594
2/1/201630.1530.8729.9830.44254,479
1/29/201630.2330.6729.8830.30455,414
1/28/201630.6230.9029.7330.00188,221
1/27/201630.7330.9330.1130.33136,008
1/26/201630.4631.2130.3230.88149,555
1/25/201631.1831.4630.1630.25133,651
1/22/201630.7731.5430.6431.39212,439
1/21/201630.3930.9030.1530.42244,503
1/20/201629.9130.8129.2330.38267,643
1/19/201630.7930.9830.0530.31170,714
1/15/201630.4030.8230.1830.54218,094
1/14/201630.6331.6430.0831.15314,954
1/13/201631.3031.5029.7830.57318,701
1/12/201632.7232.9531.0531.35396,863
1/11/201632.9232.9631.8532.49279,907
1/8/201633.3233.5632.4032.80315,633
1/7/201633.4833.8433.1433.25211,661
1/6/201634.3334.7433.4633.77187,598
1/5/201634.4934.9334.3034.79129,647
1/4/201634.6935.0334.2734.48229,712
12/31/201535.2835.8734.9535.31190,912
12/30/201535.8535.9235.2735.39132,382
12/29/201536.0436.2735.4635.82112,388
12/28/201536.0136.1335.4335.85146,796
12/24/201535.7536.3735.6236.0956,472
12/23/201535.6336.0135.3135.82190,361
12/22/201535.4235.7435.1035.48125,360
12/21/201535.6936.0135.2135.33166,047
12/18/201536.0336.1535.4735.51570,352
12/17/201536.8537.1836.1036.15102,586
12/16/201536.2136.9235.7836.79144,849
12/15/201535.1936.0635.1935.96148,632
12/14/201534.8735.3434.7134.97205,394
12/11/201534.5035.0834.3434.81191,122
12/10/201535.4235.9634.7635.15185,038
12/9/201536.3436.9835.2535.46249,660
12/8/201537.4137.8436.3636.38207,229
12/7/201538.0638.3637.3537.61156,765
12/4/201537.9938.4037.5538.05122,298
12/3/201538.5738.9237.8237.97208,536
12/2/201538.6238.6838.2638.57173,487
12/1/201537.9938.7537.7638.68111,605
11/30/201537.7438.0737.5937.91132,581
11/27/201537.0437.9036.6037.6052,477
11/25/201537.3437.4236.7837.09117,689
11/24/201536.6637.4536.2337.39100,141
11/23/201536.8737.1336.6836.8579,152
11/20/201537.0437.4936.8436.9897,568
11/19/201536.8937.1436.6236.7977,168
11/18/201536.2836.9636.1136.85107,773
11/17/201535.9836.4635.7636.14296,644
11/16/201535.9536.1435.6636.06120,252
11/13/201536.2436.6235.8935.94111,087
11/12/201537.1037.4536.5136.58130,241
11/11/201537.7037.8637.2937.5046,161
11/10/201537.0438.0036.9037.61212,088
11/9/201537.9038.0636.8937.11224,526
11/6/201537.0038.4035.2238.08329,925
11/5/201538.1638.7837.9038.6187,687
11/4/201538.7338.8337.8838.18132,646
11/3/201538.6839.0038.1638.64126,754
11/2/201537.9838.9637.5938.89127,302
10/30/201538.2338.3037.5837.74116,440
10/29/201538.1738.4837.5738.44109,752
10/28/201536.6538.4336.4338.33174,653
10/27/201537.2437.2436.3136.58148,991
10/26/201537.5937.7236.8937.42118,491
10/23/201537.5137.8337.1237.61155,620
10/22/201536.8737.7436.8237.39129,805
10/21/201537.5137.5236.5536.59113,298
10/20/201537.0237.4736.9237.3879,904
10/19/201536.9737.4536.9537.09109,407
10/16/201537.2537.2736.7037.1793,693
10/15/201536.1937.2035.9737.16100,119
10/14/201536.4436.7236.0236.1572,901
10/13/201536.7437.1736.3436.4396,065
10/12/201536.9036.9936.6936.9282,955
10/9/201536.7836.9836.4536.9186,293
10/8/201535.8936.7535.6636.70122,371
10/7/201535.4735.9835.3035.94147,527
10/6/201535.6035.8935.2735.3791,521
10/5/201534.9135.7534.9135.68121,022
10/2/201534.2934.8133.8734.71125,478
10/1/201534.4134.8834.0734.39157,761
9/30/201534.6434.8233.9834.33209,972
9/29/201534.0034.7534.0034.38163,899
9/28/201534.7534.7533.9934.03129,890
9/25/201535.2735.5234.8334.83172,955
9/24/201535.2635.3634.6435.11163,050
9/23/201535.4535.7035.2035.40163,551
9/22/201535.1535.5834.8035.41180,596
9/21/201534.6735.5434.6035.41168,904
9/18/201534.7335.1634.4734.61400,726
9/17/201535.3135.6634.8935.08159,040
9/16/201534.7735.3634.7335.27114,958
9/15/201534.9334.9934.4634.82136,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center