$37.83 -0.01 (%) Alexander & Baldwin Inc - NYSE

Jul. 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
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
9/3/201036.0036.3735.0435.4354,100
9/2/201035.2135.6534.8735.5149,100
9/1/201034.6135.3634.3135.2490,500
8/31/201033.5634.0033.4333.84166,400
8/30/201034.2334.4333.5533.57108,800
8/27/201033.5334.5233.0934.28148,200
8/26/201033.4634.4633.1533.23140,700
8/25/201032.7233.5032.4833.34143,500
8/24/201033.2833.5432.6232.96140,600
8/23/201033.6834.3033.6133.65154,600
8/20/201033.0033.6732.8033.55116,600
8/19/201033.6733.7732.5033.16175,800
8/18/201033.6734.1333.4033.79131,200
8/17/201032.9934.0032.9933.82122,900
8/16/201032.3233.3532.3032.61117,900
8/13/201032.5232.7532.4032.4470,800
8/12/201032.0032.7831.9132.65118,000
8/11/201033.6333.7732.3532.55195,900
8/10/201034.9134.9133.7534.27102,000
8/9/201034.4835.3734.3035.22138,000
8/6/201033.7734.4733.7134.15104,700
8/5/201034.2435.0033.9434.37257,300
8/4/201033.0534.4333.0134.33208,200
8/3/201033.9233.9232.5432.80251,300
8/2/201033.9034.3833.6734.21143,400
7/30/201033.2333.7732.6733.55205,100
7/29/201033.7334.1732.6833.78171,400
  • 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!