$41.71 +0.36 (%) Alexander & Baldwin Inc - NYSE

May. 28, 2015 | 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
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
4/9/201543.0843.2341.9042.45177,652
4/8/201542.5943.3342.5943.16180,892
4/7/201543.5243.5642.4642.50108,542
4/6/201542.2143.6842.2143.52198,914
4/2/201542.6242.9642.1942.70275,438
4/1/201542.8542.8541.9342.59279,193
3/31/201542.8543.3342.6343.18207,489
3/30/201541.7043.0841.6642.97170,587
3/27/201541.5041.7441.2041.51236,848
3/26/201541.1641.5040.9241.41181,706
3/25/201541.5041.5041.0541.26246,627
3/24/201541.0041.4940.7741.41157,531
3/23/201541.1141.4340.7841.15200,847
3/20/201540.4141.4140.4141.26425,254
3/19/201540.6140.9840.0440.15210,612
3/18/201539.5141.0039.3540.91241,375
3/17/201539.5639.9839.2739.66353,087
3/16/201539.2539.9539.1839.77209,859
3/13/201539.2139.2138.5339.10187,399
3/12/201539.4539.9339.0739.23219,203
3/11/201538.5739.1238.2539.10393,378
3/10/201539.4139.7238.5038.68432,119
3/9/201539.4639.8039.2539.76118,222
3/6/201539.5439.5838.8539.35293,693
3/5/201539.7239.9639.2639.75177,097
3/4/201539.9039.9038.9639.62142,412
3/3/201540.3940.6739.6540.15370,371
3/2/201540.5441.1540.0740.71222,061
2/27/201540.7140.9640.3940.43165,159
2/26/201540.4740.7340.2440.66122,955
2/25/201540.3540.7139.8040.62118,921
2/24/201540.4740.5639.8340.50171,206
2/23/201540.3340.4839.8440.47120,875
2/20/201540.3040.5639.6340.32163,835
2/19/201540.1140.5039.9340.28224,194
2/18/201539.9440.5739.8540.33189,357
2/17/201540.2540.2539.5240.10248,639
2/13/201539.9540.1839.6840.08168,782
2/12/201539.0940.0939.0739.96158,764
2/11/201538.7439.1138.3238.78103,982
2/10/201539.0039.0037.9638.87126,937
2/9/201539.5039.7138.5038.62126,651
2/6/201540.1040.1039.2039.51148,582
2/5/201539.8140.3639.6940.12112,699
2/4/201539.8240.3539.4339.61122,334
2/3/201538.7840.1438.7840.09166,881
2/2/201538.3338.8337.5938.49268,641
1/30/201539.0439.3638.2238.26184,336
1/29/201538.4839.4338.0239.40110,001
1/28/201539.7439.7738.2038.40163,284
1/27/201539.6040.1539.1539.39116,770
1/26/201539.2440.1738.7040.04145,763
1/23/201539.2139.4838.7039.34154,606
1/22/201538.5539.2138.1439.16162,480
1/21/201537.5838.4437.4738.22168,039
1/20/201538.0938.4437.2837.78167,789
1/16/201537.1938.2737.1938.14148,495
1/15/201538.4738.4736.9537.20183,519
1/14/201537.5038.3637.5038.27138,675
1/13/201538.1738.6837.3337.92168,066
1/12/201538.4138.8337.5837.89135,504
1/9/201538.8039.1338.3038.52148,520
1/8/201538.2338.7138.2338.62175,087
1/7/201538.6838.6837.9238.23134,138
1/6/201539.7039.8738.3138.36195,365
1/5/201539.4539.8539.2039.61185,357
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center