$38.82 -0.25 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALEX historical data

Date Open High Low Close Volume
5/3/201638.7138.7837.8337.91184,149
5/2/201638.3539.3138.3539.00203,959
4/29/201638.2538.6537.8138.24215,361
4/28/201638.8939.1738.2338.3297,779
4/27/201638.8239.3238.6039.00152,847
4/26/201638.6339.3638.5038.99153,101
4/25/201638.6738.7738.0138.53142,619
4/22/201637.9738.7837.8538.75159,378
4/21/201637.5738.3937.5337.85150,199
4/20/201637.4737.7037.3437.47113,425
4/19/201637.6037.9737.1937.56112,685
4/18/201637.8238.1137.3037.65120,440
4/15/201637.4038.1037.1538.02134,408
4/14/201637.4537.8537.2537.56114,355
4/13/201637.2137.6236.8037.50155,321
4/12/201636.8037.3636.5136.8493,486
4/11/201636.5137.2036.5136.78209,560
4/8/201636.0736.4735.7436.3595,795
4/7/201635.8036.1535.6235.78154,841
4/6/201635.3836.0535.3335.97131,379
4/5/201635.2935.6535.1435.3496,172
4/4/201636.1836.4535.2435.54167,081
4/1/201636.3636.6736.0036.23124,264
3/31/201636.2536.8336.1636.68134,973
3/30/201636.0436.4335.8536.30108,385
3/29/201634.8835.9534.6935.94264,392
3/28/201634.9635.1134.6234.85137,447
3/24/201634.6134.8634.1734.81239,534
3/23/201635.8135.9334.6934.72161,944
3/22/201635.9236.1635.6335.78146,320
3/21/201637.2537.2535.9936.35241,840
3/18/201637.2037.8337.0837.43340,845
3/17/201636.5237.1436.2036.99122,365
3/16/201635.0436.5335.0436.48193,807
3/15/201635.6335.6334.8735.18145,892
3/14/201636.3036.3035.7235.88108,801
3/11/201635.9136.4035.7736.34153,976
3/10/201635.6535.9135.2735.63247,912
3/9/201635.1935.6435.1735.62202,620
3/8/201635.0135.6335.0135.13248,870
3/7/201634.6735.3034.6735.16206,859
3/4/201634.5435.0034.3234.84160,784
3/3/201634.2934.7034.2334.49236,890
3/2/201634.0934.4433.7234.34197,579
3/1/201633.6634.1733.4134.16287,123
2/29/201633.2933.7833.2633.52246,134
2/26/201633.2333.6732.6033.29207,966
2/25/201633.2133.7233.1033.44158,999
2/24/201632.6033.1532.3833.09219,981
2/23/201632.7733.0732.4732.98245,062
2/22/201632.6233.1932.4132.87216,040
2/19/201632.1932.4831.8332.36133,568
2/18/201632.3632.3631.9032.27157,944
2/17/201632.0232.4832.0232.25197,205
2/16/201631.5131.9931.2731.87206,367
2/12/201630.6431.2730.1731.17244,678
2/11/201630.0730.7429.7330.37195,903
2/10/201629.8330.9329.7930.59263,193
2/9/201629.4630.0229.3329.69210,251
2/8/201629.3929.9329.0629.79367,638
2/5/201629.8330.0429.5229.59413,593
2/4/201629.6930.2929.4329.94283,661
2/3/201629.5629.7428.8229.50765,089
2/2/201630.1030.1029.2729.30414,594
2/1/201630.1530.8729.9830.44254,479
1/29/201630.2330.6729.8830.30455,414
1/28/201630.6230.9029.7330.00188,221
1/27/201630.7330.9330.1130.33136,008
1/26/201630.4631.2130.3230.88149,555
1/25/201631.1831.4630.1630.25133,651
1/22/201630.7731.5430.6431.39212,439
1/21/201630.3930.9030.1530.42244,503
1/20/201629.9130.8129.2330.38267,643
1/19/201630.7930.9830.0530.31170,714
1/15/201630.4030.8230.1830.54218,094
1/14/201630.6331.6430.0831.15314,954
1/13/201631.3031.5029.7830.57318,701
1/12/201632.7232.9531.0531.35396,863
1/11/201632.9232.9631.8532.49279,907
1/8/201633.3233.5632.4032.80315,633
1/7/201633.4833.8433.1433.25211,661
1/6/201634.3334.7433.4633.77187,598
1/5/201634.4934.9334.3034.79129,647
1/4/201634.6935.0334.2734.48229,712
12/31/201535.2835.8734.9535.31190,912
12/30/201535.8535.9235.2735.39132,382
12/29/201536.0436.2735.4635.82112,388
12/28/201536.0136.1335.4335.85146,796
12/24/201535.7536.3735.6236.0956,472
12/23/201535.6336.0135.3135.82190,361
12/22/201535.4235.7435.1035.48125,360
12/21/201535.6936.0135.2135.33166,047
12/18/201536.0336.1535.4735.51570,352
12/17/201536.8537.1836.1036.15102,586
12/16/201536.2136.9235.7836.79144,849
12/15/201535.1936.0635.1935.96148,632
12/14/201534.8735.3434.7134.97205,394
12/11/201534.5035.0834.3434.81191,122
12/10/201535.4235.9634.7635.15185,038
12/9/201536.3436.9835.2535.46249,660
Trading Center