$37.12 +0.70 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

May. 27, 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
3/20/201540.4141.4140.4141.26425,254
3/19/201540.6140.9840.0440.15210,612
3/18/201539.5141.0039.3540.91241,375
3/17/201539.5639.9839.2739.66353,087
3/16/201539.2539.9539.1839.77209,859
3/13/201539.2139.2138.5339.10187,399
3/12/201539.4539.9339.0739.23219,203
3/11/201538.5739.1238.2539.10393,378
3/10/201539.4139.7238.5038.68432,119
3/9/201539.4639.8039.2539.76118,222
3/6/201539.5439.5838.8539.35293,693
3/5/201539.7239.9639.2639.75177,097
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center