$37.98 +0.13 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
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
8/29/201139.4540.9939.3940.8831,191
8/26/201137.3739.1437.0638.8536,017
8/25/201139.1939.1937.3437.7340,009
8/24/201138.4039.2637.8438.7336,897
8/23/201137.5138.5837.2538.5841,850
8/22/201138.3338.3336.9337.3541,806
8/19/201137.5638.7137.1437.3657,791
8/18/201138.6538.8137.7538.0956,981
8/17/201140.1840.5639.3839.7253,377
8/16/201140.0040.6539.7439.7979,395
8/15/201140.4340.8139.9140.5162,292
8/12/201139.6240.4139.2640.00121,577
8/11/201138.3339.9738.1139.26177,105
8/10/201139.0439.9538.0938.28116,103
8/9/201138.0140.0937.6040.05115,030
8/8/201141.5642.1338.0838.0995,809
8/5/201144.3144.3142.7243.1264,161
8/4/201145.3745.6143.7843.8169,438
8/3/201146.4746.4745.4146.0882,874
8/2/201147.6148.2146.5146.5463,759
8/1/201148.7148.7147.5748.1361,576
7/29/201147.4448.8147.2048.2151,052
7/28/201148.0448.9848.0448.1249,221
7/27/201149.2549.2547.7547.9141,285
7/26/201149.7849.9449.3949.4936,913
7/25/201149.7650.4049.6649.8817,487
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center