$39.00 +0.76 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 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
12/7/201538.0638.3637.3537.61156,765
12/4/201537.9938.4037.5538.05122,298
12/3/201538.5738.9237.8237.97208,536
12/2/201538.6238.6838.2638.57173,487
12/1/201537.9938.7537.7638.68111,605
11/30/201537.7438.0737.5937.91132,581
11/27/201537.0437.9036.6037.6052,477
11/25/201537.3437.4236.7837.09117,689
11/24/201536.6637.4536.2337.39100,141
11/23/201536.8737.1336.6836.8579,152
11/20/201537.0437.4936.8436.9897,568
11/19/201536.8937.1436.6236.7977,168
11/18/201536.2836.9636.1136.85107,773
11/17/201535.9836.4635.7636.14296,644
11/16/201535.9536.1435.6636.06120,252
11/13/201536.2436.6235.8935.94111,087
11/12/201537.1037.4536.5136.58130,241
11/11/201537.7037.8637.2937.5046,161
11/10/201537.0438.0036.9037.61212,088
11/9/201537.9038.0636.8937.11224,526
11/6/201537.0038.4035.2238.08329,925
11/5/201538.1638.7837.9038.6187,687
11/4/201538.7338.8337.8838.18132,646
11/3/201538.6839.0038.1638.64126,754
11/2/201537.9838.9637.5938.89127,302
10/30/201538.2338.3037.5837.74116,440
10/29/201538.1738.4837.5738.44109,752
10/28/201536.6538.4336.4338.33174,653
10/27/201537.2437.2436.3136.58148,991
10/26/201537.5937.7236.8937.42118,491
10/23/201537.5137.8337.1237.61155,620
10/22/201536.8737.7436.8237.39129,805
10/21/201537.5137.5236.5536.59113,298
10/20/201537.0237.4736.9237.3879,904
10/19/201536.9737.4536.9537.09109,407
10/16/201537.2537.2736.7037.1793,693
10/15/201536.1937.2035.9737.16100,119
10/14/201536.4436.7236.0236.1572,901
10/13/201536.7437.1736.3436.4396,065
10/12/201536.9036.9936.6936.9282,955
10/9/201536.7836.9836.4536.9186,293
10/8/201535.8936.7535.6636.70122,371
10/7/201535.4735.9835.3035.94147,527
10/6/201535.6035.8935.2735.3791,521
10/5/201534.9135.7534.9135.68121,022
10/2/201534.2934.8133.8734.71125,478
10/1/201534.4134.8834.0734.39157,761
9/30/201534.6434.8233.9834.33209,972
9/29/201534.0034.7534.0034.38163,899
9/28/201534.7534.7533.9934.03129,890
9/25/201535.2735.5234.8334.83172,955
9/24/201535.2635.3634.6435.11163,050
9/23/201535.4535.7035.2035.40163,551
9/22/201535.1535.5834.8035.41180,596
9/21/201534.6735.5434.6035.41168,904
9/18/201534.7335.1634.4734.61400,726
9/17/201535.3135.6634.8935.08159,040
9/16/201534.7735.3634.7335.27114,958
9/15/201534.9334.9934.4634.82136,275
9/14/201535.5035.5034.7734.96106,049
9/11/201535.0635.7634.6535.49253,598
9/10/201534.5035.2034.2734.69170,236
9/9/201535.0635.2034.3334.51165,972
9/8/201534.5434.9134.4434.90175,865
9/4/201534.1834.4533.9034.24191,228
9/3/201533.7334.7233.6534.50230,697
9/2/201533.7434.0433.2633.41230,524
9/1/201533.3733.7833.2533.34294,842
8/31/201534.2434.4233.3933.83272,143
8/28/201534.2534.6333.8534.33192,481
8/27/201534.0934.3133.6734.26331,955
8/26/201534.1034.4533.0133.94200,495
8/25/201535.7535.9233.2133.40329,084
8/24/201534.6535.9334.2434.77321,435
8/21/201535.5136.3835.4536.07241,522
8/20/201536.7036.7836.0136.12276,222
8/19/201537.0337.2736.7336.80134,093
8/18/201537.4037.7136.9537.12104,408
8/17/201536.8837.5736.6237.55107,799
8/14/201537.1537.2736.7436.94119,317
8/13/201537.1537.5236.8437.15157,323
8/12/201536.6737.2636.4737.23195,054
8/11/201536.0736.8236.0736.81178,589
8/10/201536.0636.5536.0136.38137,880
8/7/201532.1536.7632.1535.92360,796
8/6/201537.5037.6336.5637.30132,614
8/5/201537.9638.0537.2537.50139,478
8/4/201537.8738.1337.4237.7385,728
8/3/201537.8438.1337.2837.83115,989
7/31/201537.8538.2837.6137.75190,266
7/30/201537.7037.8637.3237.6886,568
7/29/201537.7138.0837.6937.8886,999
7/28/201537.9838.1337.5537.83124,922
7/27/201537.8038.0937.7037.8499,570
7/24/201538.1238.5637.5937.92173,876
7/23/201538.8838.9437.9838.20127,237
7/22/201538.3438.8938.3438.7673,270
7/21/201538.6439.2138.3738.52123,965
7/20/201539.1539.1538.6138.69126,992
7/17/201539.0939.3238.9539.14139,370
Trading Center