$37.88 +0.03 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 10:00 AM

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
12/18/201437.9438.5237.5138.42251,868
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
10/8/201435.0836.0734.8236.01262,170
10/7/201435.0235.3534.7134.96199,471
10/6/201435.8836.0235.0235.21187,726
10/3/201436.0236.3835.6535.68128,504
10/2/201435.3735.9235.2235.67121,926
10/1/201436.0536.3135.2535.46275,765
9/30/201437.0037.0035.9635.97210,574
9/29/201436.6937.0336.4137.00129,895
9/26/201436.4237.0336.2537.01131,910
9/25/201437.0537.2536.2336.45153,660
9/24/201437.1037.3536.3037.23166,180
9/23/201437.3237.6636.8236.96187,684
9/22/201437.9238.0037.3637.47193,233
9/19/201438.9839.3338.0338.19625,786
9/18/201439.7639.8438.7338.91120,850
9/17/201439.8340.4939.5239.57158,805
9/16/201439.6640.4539.5339.86186,986
9/15/201439.9740.2439.5339.72198,338
9/12/201440.5640.7239.7340.00158,621
9/11/201440.2640.7239.9840.4790,806
9/10/201440.3740.9740.0040.40107,552
9/9/201440.5040.6939.9140.46129,250
9/8/201440.6940.9340.2640.58136,362
9/5/201440.2740.8440.1040.7896,678
9/4/201440.7341.2640.1740.42120,608
9/3/201441.6041.6040.6740.73132,625
9/2/201441.1341.8040.8941.60236,317
8/29/201440.4841.0340.3440.90125,805
8/28/201440.6340.7440.4740.5072,807
8/27/201441.0041.1240.6540.68120,054
8/26/201440.9041.2240.6841.00154,690
8/25/201441.0141.3040.7140.9197,302
8/22/201440.4841.1940.4840.89151,432
8/21/201440.1140.6339.8640.51103,752
8/20/201440.4840.4839.9040.2581,437
8/19/201441.0741.3140.5840.6788,605
8/18/201440.5241.1440.2941.06121,488
8/15/201440.8040.8039.7440.16222,785
8/14/201439.6740.5039.6740.46107,794
8/13/201439.2339.8039.2339.65246,282
8/12/201439.2739.5438.9839.18138,813
8/11/201439.4339.8539.2639.48198,503
8/8/201439.2039.4938.4839.26263,195
8/7/201439.6740.1839.1739.24324,175
8/6/201438.6039.7138.6039.69193,718
8/5/201438.4939.0238.3138.91129,971
8/4/201438.0238.6837.6838.65173,820
8/1/201438.2038.4137.5737.99278,449
7/31/201438.5338.8937.9138.17205,372
7/30/201438.9339.1038.6338.83136,742
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center