$33.34 -0.49 (%) Alexander & Baldwin Inc - NYSE

Sep. 1, 2015 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
8/31/201534.2434.4233.3933.83272,143
8/28/201534.2534.6333.8534.33192,481
8/27/201534.0934.3133.6734.26331,955
8/26/201534.1034.4533.0133.94200,495
8/25/201535.7535.9233.2133.40329,084
8/24/201534.6535.9334.2434.77321,435
8/21/201535.5136.3835.4536.07241,522
8/20/201536.7036.7836.0136.12276,222
8/19/201537.0337.2736.7336.80134,093
8/18/201537.4037.7136.9537.12104,408
8/17/201536.8837.5736.6237.55107,799
8/14/201537.1537.2736.7436.94119,317
8/13/201537.1537.5236.8437.15157,323
8/12/201536.6737.2636.4737.23195,054
8/11/201536.0736.8236.0736.81178,589
8/10/201536.0636.5536.0136.38137,880
8/7/201532.1536.7632.1535.92360,796
8/6/201537.5037.6336.5637.30132,614
8/5/201537.9638.0537.2537.50139,478
8/4/201537.8738.1337.4237.7385,728
8/3/201537.8438.1337.2837.83115,989
7/31/201537.8538.2837.6137.75190,266
7/30/201537.7037.8637.3237.6886,568
7/29/201537.7138.0837.6937.8886,999
7/28/201537.9838.1337.5537.83124,922
7/27/201537.8038.0937.7037.8499,570
7/24/201538.1238.5637.5937.92173,876
7/23/201538.8838.9437.9838.20127,237
7/22/201538.3438.8938.3438.7673,270
7/21/201538.6439.2138.3738.52123,965
7/20/201539.1539.1538.6138.69126,992
7/17/201539.0939.3238.9539.14139,370
7/16/201539.3739.6738.9739.1281,709
7/15/201539.1739.3738.7739.14104,798
7/14/201539.0739.6038.9239.2199,869
7/13/201539.1139.4239.0139.24107,588
7/10/201538.5338.9538.3538.82123,373
7/9/201539.2239.2238.1038.18144,603
7/8/201539.1439.5838.4438.70248,076
7/7/201539.9340.0039.2639.66156,590
7/6/201539.1240.0038.9539.85162,185
7/2/201539.8939.8939.1339.41117,973
7/1/201539.6939.8839.2539.63223,213
6/30/201539.6039.6639.1739.40233,221
6/29/201540.0640.7739.1239.18199,211
6/26/201540.1140.5239.6940.33453,820
6/25/201540.4340.4339.5939.99131,940
6/24/201540.8040.8940.1540.20143,720
6/23/201541.4741.4740.6941.05146,835
6/22/201541.2641.5840.9841.19115,158
6/19/201541.0741.1940.5141.05306,505
6/18/201540.0440.9339.8440.81282,894
6/17/201540.0740.1739.5239.88206,759
6/16/201539.2740.1339.2739.99203,362
6/15/201539.8540.0939.1539.45486,747
6/12/201539.8540.0439.6639.8264,641
6/11/201540.0740.0839.8139.99135,284
6/10/201539.8840.1539.7539.91203,612
6/9/201539.7740.0739.5239.68128,638
6/8/201540.2040.4039.7939.81218,351
6/5/201539.7140.2639.3940.09155,213
6/4/201540.5140.5139.7339.98168,116
6/3/201540.6640.9740.3540.77272,537
6/2/201540.7641.1540.6440.77126,777
6/1/201541.6541.6540.7841.05171,036
5/29/201541.5941.6640.9041.07186,467
5/28/201541.2141.7140.8241.71106,045
5/27/201540.7441.4340.6041.35114,224
5/26/201541.1141.3040.4940.88166,228
5/22/201541.5241.9841.2141.4084,555
5/21/201542.1842.5541.5441.6683,747
5/20/201542.1442.7141.6742.13225,970
5/19/201542.5142.5141.4842.01124,473
5/18/201541.9842.7241.8642.51117,043
5/15/201541.8242.3641.5242.25157,869
5/14/201541.1042.1541.1041.80243,581
5/13/201541.6642.3541.0041.02177,689
5/12/201541.7342.0041.1841.58201,090
5/11/201542.0042.6641.7941.90175,222
5/8/201542.5043.1341.8242.33204,390
5/7/201539.6440.5139.3940.07225,764
5/6/201539.6339.8739.1839.79237,058
5/5/201540.0540.8539.2039.51302,641
5/4/201540.3240.8540.2240.24155,606
5/1/201540.5340.8840.0640.35132,981
4/30/201540.9741.3639.7140.48289,448
4/29/201541.3141.4740.6641.32154,612
4/28/201541.3141.8641.0841.51144,579
4/27/201541.8042.0640.8141.36156,410
4/24/201541.5842.1441.4541.52105,051
4/23/201541.2841.9741.1741.60156,898
4/22/201541.8242.3541.4141.70120,772
4/21/201542.2442.2441.4641.76176,404
4/20/201541.9042.3441.3642.04103,707
4/17/201541.3641.8340.8641.68160,332
4/16/201541.4242.1341.3141.65451,987
4/15/201541.6541.8841.5141.53186,445
4/14/201542.0842.2441.5941.66167,564
4/13/201542.4742.6341.9742.01149,319
4/10/201542.7042.9042.2742.5396,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!