$34.24 -0.26 (%) Alexander & Baldwin Inc - NYSE

Sep. 4, 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
11/26/201035.7835.9735.5435.8214,584
11/24/201035.4336.2135.2236.0949,798
11/23/201035.2435.3434.9035.1743,162
11/22/201035.5236.1635.3435.7152,779
11/19/201035.6235.8935.3735.7732,334
11/18/201035.6736.1935.6335.6833,845
11/17/201035.7135.8035.1635.2446,653
11/16/201036.0136.3235.3235.6758,073
11/15/201036.4136.8036.0736.3457,910
11/12/201036.2036.6135.8336.1247,898
11/11/201035.9036.5735.8736.4664,773
11/10/201036.4136.4135.8936.2770,652
11/9/201036.8236.8636.2236.3848,643
11/8/201036.5537.1136.4836.6558,276
11/5/201036.5537.2436.5536.9486,251
11/4/201035.6537.1735.3436.50121,668
11/3/201035.1135.2734.8335.0627,917
11/2/201034.4735.1634.4235.1261,960
11/1/201034.8235.1833.8834.0872,790
10/29/201033.9734.5833.9134.4348,723
10/28/201034.3434.3433.6534.0235,223
10/27/201034.2534.4433.7134.0946,223
10/26/201034.7035.1334.5434.5844,356
10/25/201034.8735.2734.7134.8731,984
10/22/201034.9934.9934.4834.6431,671
10/21/201035.1135.2534.5934.7746,840
10/20/201034.5035.1334.4534.9052,812
10/19/201034.6935.1434.3934.5338,342
10/18/201034.5835.3234.5435.2261,652
10/15/201035.3935.3934.0234.4485,501
10/14/201035.0735.2134.6935.0530,483
10/13/201035.2235.7134.6235.1888,271
10/12/201034.8935.0034.4434.8928,439
10/11/201034.8635.1834.8635.0520,366
10/8/201034.9635.5534.6334.9355,451
10/7/201035.0135.0834.6234.9940,343
10/6/201035.3635.5034.8134.9439,317
10/5/201034.8635.6534.8635.34140,979
10/4/201034.8035.1033.7834.3744,673
10/1/201035.2535.2934.5634.8360,861
9/30/201035.1535.5034.6234.8480,379
9/29/201034.7535.1134.6634.8451,932
9/28/201034.9135.1434.5935.0147,932
9/27/201035.1335.1334.7434.8837,683
9/24/201034.6635.2434.6235.1850,169
9/23/201034.2835.0334.0134.0756,917
9/22/201035.6536.1434.4234.6489,557
9/21/201035.7836.2635.6835.8645,992
9/20/201035.1535.8835.1435.7146,590
9/17/201035.1935.7534.9234.95210,015
9/16/201035.1735.5534.8335.0062,164
9/15/201035.3335.6435.2235.3636,946
9/14/201035.0535.6535.0335.3540,830
9/13/201035.3035.5534.8935.1164,374
9/10/201034.8134.9634.7734.7951,167
9/9/201035.1035.1034.5934.8250,200
9/8/201034.5235.1734.5234.9050,400
9/7/201035.1335.2333.8834.5568,600
9/6/201035.5135.5135.5135.430
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!