$38.42 +0.69 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
12/8/201537.4137.8436.3636.38207,229
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center