$34.33 +0.07 (%) Alexander & Baldwin Inc - NYSE

Aug. 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
6/20/201441.1141.5940.4941.49342,905
6/19/201440.9141.0240.6140.99115,532
6/18/201441.1441.2840.2440.98186,414
6/17/201440.5041.3940.3741.15239,238
6/16/201440.2540.5939.8340.54130,839
6/13/201440.2940.5739.8040.45104,786
6/12/201440.5940.6440.1240.28117,379
6/11/201441.4441.5540.5040.79230,953
6/10/201443.1743.1941.0941.45213,106
6/9/201440.3042.2539.9741.91336,477
6/6/201440.2640.6739.8340.48141,777
6/5/201439.2040.0738.7940.04123,960
6/4/201439.3639.6138.8339.15154,196
6/3/201437.8739.7437.7339.54217,478
6/2/201438.1038.1037.2137.65180,882
5/30/201438.8038.8037.8237.91170,520
5/29/201439.2439.5038.6038.6996,478
5/28/201439.1739.4038.9739.28122,543
5/27/201438.8139.4338.7639.35123,628
5/23/201437.9038.5737.8838.50125,308
5/22/201437.2338.0836.9838.01174,042
5/21/201436.9937.2136.8036.91214,066
5/20/201437.1537.4536.6536.77261,263
5/19/201437.5337.6437.0337.27341,104
5/16/201437.2537.9737.2237.47271,461
5/15/201437.9937.9937.1437.34229,047
5/14/201438.8839.2138.1538.17304,536
5/13/201439.8639.9538.9739.02259,083
5/12/201438.3140.0538.3139.99251,690
5/9/201438.1338.4037.6037.99299,949
5/8/201437.9338.4637.6638.30314,058
5/7/201437.4537.8636.9337.84349,297
5/6/201438.2138.2137.1037.52191,449
5/5/201438.0238.5836.8538.41222,052
5/2/201437.4738.8837.3138.35222,472
5/1/201437.3837.4336.6137.37299,867
4/30/201437.3737.6337.1137.31246,629
4/29/201437.8037.9837.2637.52192,398
4/28/201438.4238.6737.1637.50143,797
4/25/201438.8638.9738.2338.41172,924
4/24/201439.0039.0738.3238.94128,211
4/23/201439.5139.6238.6338.67117,901
4/22/201439.0339.6938.8239.51131,787
4/21/201439.0239.0738.5038.98107,177
4/17/201438.7039.3538.1639.01170,748
4/16/201438.8239.0538.3138.79156,992
4/15/201439.8140.2538.6238.68227,762
4/14/201440.4340.4339.0439.65219,248
4/11/201439.8940.5039.8640.00169,294
4/10/201441.2741.3639.9140.26229,795
4/9/201440.9041.2140.7641.17110,014
4/8/201440.1641.0239.9740.90152,948
4/7/201440.3840.7339.9840.18273,103
4/4/201441.1541.1539.8740.41266,294
4/3/201441.7541.7540.7440.80195,194
4/2/201442.1342.1441.3341.69185,135
4/1/201442.4442.9541.9842.13225,614
3/31/201442.0542.9941.7342.56281,354
3/28/201442.2742.9141.8541.92152,791
3/27/201442.1742.8642.0142.32163,335
3/26/201443.6643.6642.1742.28232,922
3/25/201444.9245.1643.3343.48296,468
3/24/201444.3844.6643.8244.56190,341
3/21/201444.2544.9844.0344.24505,138
3/20/201443.8344.6343.8344.12199,304
3/19/201443.8144.2843.7344.03159,031
3/18/201442.7543.9242.6743.90174,538
3/17/201443.0843.7842.8042.88145,164
3/14/201442.0442.9041.8642.80115,443
3/13/201442.1742.7241.8942.19258,954
3/12/201441.5042.2241.0642.19151,410
3/11/201441.2442.0141.0441.64219,938
3/10/201441.0541.6541.0241.30134,548
3/7/201441.2341.4640.6141.25153,642
3/6/201441.9842.0940.7040.92168,022
3/5/201442.1142.3541.4441.85135,062
3/4/201441.4042.7541.2942.24282,394
3/3/201441.3941.9140.6940.85147,362
2/28/201441.0842.0040.6241.62190,125
2/27/201440.7441.1740.4740.96158,875
2/26/201440.9641.7240.7040.76211,901
2/25/201441.6641.8240.6040.77239,836
2/24/201441.7742.5541.7141.81217,055
2/21/201439.5042.4539.2741.82285,289
2/20/201438.3438.8138.0938.58145,895
2/19/201438.6639.1638.3338.38130,124
2/18/201438.3038.9038.1538.87113,000
2/14/201438.6538.7438.1538.1787,305
2/13/201438.3139.0638.2838.65151,172
2/12/201438.0438.8537.7738.53221,394
2/11/201437.6738.2037.6737.90251,154
2/10/201437.5837.7636.9837.66178,722
2/7/201437.5638.0637.5237.71193,481
2/6/201437.3837.7437.1937.47141,332
2/5/201437.5437.8737.0537.30249,115
2/4/201437.8437.9737.3737.65233,954
2/3/201438.9039.0337.0037.74437,208
1/31/201438.5439.5438.5139.11207,073
1/30/201440.0640.1339.2339.25229,009
1/29/201440.0040.1939.5839.66169,078
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!