$37.84 0.00 (%) Alexander & Baldwin Inc - NYSE

Jul. 27, 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
3/4/201539.9039.9038.9639.62142,412
3/3/201540.3940.6739.6540.15370,371
3/2/201540.5441.1540.0740.71222,061
2/27/201540.7140.9640.3940.43165,159
2/26/201540.4740.7340.2440.66122,955
2/25/201540.3540.7139.8040.62118,921
2/24/201540.4740.5639.8340.50171,206
2/23/201540.3340.4839.8440.47120,875
2/20/201540.3040.5639.6340.32163,835
2/19/201540.1140.5039.9340.28224,194
2/18/201539.9440.5739.8540.33189,357
2/17/201540.2540.2539.5240.10248,639
2/13/201539.9540.1839.6840.08168,782
2/12/201539.0940.0939.0739.96158,764
2/11/201538.7439.1138.3238.78103,982
2/10/201539.0039.0037.9638.87126,937
2/9/201539.5039.7138.5038.62126,651
2/6/201540.1040.1039.2039.51148,582
2/5/201539.8140.3639.6940.12112,699
2/4/201539.8240.3539.4339.61122,334
2/3/201538.7840.1438.7840.09166,881
2/2/201538.3338.8337.5938.49268,641
1/30/201539.0439.3638.2238.26184,336
1/29/201538.4839.4338.0239.40110,001
1/28/201539.7439.7738.2038.40163,284
1/27/201539.6040.1539.1539.39116,770
1/26/201539.2440.1738.7040.04145,763
1/23/201539.2139.4838.7039.34154,606
1/22/201538.5539.2138.1439.16162,480
1/21/201537.5838.4437.4738.22168,039
1/20/201538.0938.4437.2837.78167,789
1/16/201537.1938.2737.1938.14148,495
1/15/201538.4738.4736.9537.20183,519
1/14/201537.5038.3637.5038.27138,675
1/13/201538.1738.6837.3337.92168,066
1/12/201538.4138.8337.5837.89135,504
1/9/201538.8039.1338.3038.52148,520
1/8/201538.2338.7138.2338.62175,087
1/7/201538.6838.6837.9238.23134,138
1/6/201539.7039.8738.3138.36195,365
1/5/201539.4539.8539.2039.61185,357
1/2/201539.4239.9639.2539.78143,082
12/31/201440.1040.2239.2239.26188,169
12/30/201439.9640.5139.7840.12123,699
12/29/201439.9240.4939.5540.09152,570
12/26/201440.1940.3739.9440.0297,194
12/24/201439.8740.1039.5840.09132,721
12/23/201440.1640.4539.3739.71168,814
12/22/201440.3840.4939.8740.03281,919
12/19/201438.3540.7037.9740.50994,442
12/18/201437.9438.5237.5138.42251,868
12/17/201436.1137.5235.9037.46304,089
12/16/201436.1536.5036.0736.09323,041
12/15/201436.2436.7136.0136.20275,609
12/12/201436.1136.6736.0136.14378,265
12/11/201436.7137.0236.4636.50362,888
12/10/201436.3636.7236.0036.44377,488
12/9/201436.6437.0936.4436.50386,085
12/8/201438.3638.7637.0437.14290,430
12/5/201438.1638.6138.1338.57199,275
12/4/201438.4438.6637.9938.20126,974
12/3/201438.2739.1538.0138.58154,013
12/2/201437.6238.2237.4438.19119,845
12/1/201438.0838.3937.3937.41170,267
11/28/201438.5438.9737.9338.08101,415
11/26/201438.8339.0738.5038.6194,103
11/25/201439.3039.3938.5438.68100,467
11/24/201438.9239.3438.6739.30215,747
11/21/201439.2439.2438.6338.99118,105
11/20/201437.9938.8237.9938.8090,862
11/19/201438.8738.8737.6738.30159,786
11/18/201439.0339.7038.9139.08182,322
11/17/201439.3639.5738.8938.96111,265
11/14/201439.5739.9339.1539.47130,207
11/13/201439.9540.0239.4639.63129,736
11/12/201440.0140.1939.7039.99179,714
11/11/201440.0840.3139.9740.11155,790
11/10/201440.2540.6340.1340.44168,513
11/7/201440.4640.6939.8940.14203,838
11/6/201439.7640.9939.6040.72290,976
11/5/201439.4739.6638.8539.34186,411
11/4/201438.9439.4738.7339.07166,623
11/3/201440.0240.3738.7138.97227,394
10/31/201439.9840.0539.2540.03211,911
10/30/201438.6239.3138.1539.20148,121
10/29/201439.7539.9438.1838.68183,083
10/28/201438.4039.6738.1939.65177,138
10/27/201437.4338.2437.2038.19115,032
10/24/201438.2238.4037.2637.67141,904
10/23/201436.7038.4036.4738.10528,664
10/22/201437.1437.4536.3136.35133,451
10/21/201436.0437.1236.0437.11150,621
10/20/201435.1835.9735.1835.96141,467
10/17/201436.0436.2835.3735.41216,501
10/16/201434.3835.7733.9835.55325,680
10/15/201435.1035.3534.2934.74406,032
10/14/201435.4236.0435.0235.17294,751
10/13/201435.4035.8434.9335.00221,162
10/10/201435.3936.0135.1035.39235,951
10/9/201435.9036.1435.5635.59274,473
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!