$39.99 -0.13 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Aug. 30, 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
11/18/201137.3337.3336.4137.1148,835
11/17/201138.2238.3536.8737.0374,442
11/16/201139.2339.6438.1838.28101,855
11/15/201139.2239.9938.5739.6746,818
11/14/201139.4539.6838.9239.4952,165
11/11/201139.0539.5738.4439.5458,472
11/10/201139.9039.9838.2038.62111,947
11/9/201140.9541.2539.1539.2346,764
11/8/201141.9542.6240.7942.3246,573
11/7/201142.0042.2940.6741.9320,719
11/4/201141.5842.1240.6342.0423,791
11/3/201141.1142.2239.9442.0035,713
11/2/201140.9041.1839.9340.7648,171
11/1/201140.2040.6939.6940.2435,596
10/31/201141.5042.5741.2541.5145,038
10/28/201142.2043.1942.0842.1739,793
10/27/201141.9643.2841.1942.4930,791
10/26/201141.1041.1039.4640.4525,499
10/25/201141.0341.1240.3240.4818,324
10/24/201140.2741.4140.2741.3522,381
10/21/201139.9040.8239.8440.2340,197
10/20/201139.2239.4938.2139.4222,437
10/19/201139.3139.9438.8239.0423,807
10/18/201138.4039.8137.8539.4736,501
10/17/201139.1439.1437.7738.0061,141
10/14/201139.5739.7639.3039.6124,811
10/13/201138.2339.2237.9339.1142,674
10/12/201137.7138.8637.5938.5452,838
10/11/201136.6937.9436.6937.4032,044
10/10/201135.3937.0835.2537.0241,088
10/7/201136.0036.0334.5934.6469,988
10/6/201135.7936.4235.3335.9042,879
10/5/201135.5236.1934.9435.9830,960
10/4/201133.9535.4633.1735.35104,167
10/3/201136.3137.0834.0034.4158,807
9/30/201136.8437.7736.5236.5361,450
9/29/201137.4037.7636.6437.55103,363
9/28/201138.5838.7036.7136.7753,895
9/27/201138.9339.6638.2438.3833,717
9/26/201137.8238.2036.8638.1434,633
9/23/201137.1437.7937.0037.5857,039
9/22/201136.7137.7636.5037.4462,642
9/21/201140.3140.6037.8837.8958,255
9/20/201141.4541.9640.4340.4733,440
9/19/201140.6541.6240.4041.2257,515
9/16/201142.3042.5441.2541.5491,882
9/15/201142.2242.4541.2542.2339,578
9/14/201141.3542.4440.7241.8037,897
9/13/201140.3341.3140.1341.1854,450
9/12/201139.4040.1038.4840.1054,686
9/9/201140.8641.1439.7640.1056,469
9/8/201141.5642.4541.0941.1733,956
9/7/201140.3242.1840.3241.9731,207
9/6/201138.9740.0938.9739.8954,142
9/2/201140.8341.1639.8240.3738,189
9/1/201142.3543.0741.7141.8337,524
8/31/201142.4043.0841.9542.4374,029
8/30/201140.5942.5140.2142.1761,383
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center