$33.83 -0.50 (%) Alexander & Baldwin Inc - NYSE

Aug. 31, 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
4/15/201335.6235.6633.8233.97189,192
4/12/201335.1335.7635.0735.7079,357
4/11/201335.0135.6634.8135.2472,438
4/10/201334.4935.5434.4934.9971,776
4/9/201334.5734.7434.1134.4272,928
4/8/201334.0834.6133.8934.4870,571
4/5/201333.8834.4033.5534.28104,835
4/4/201333.8334.2233.7034.2074,152
4/3/201334.6634.9033.5033.80180,144
4/2/201335.5535.7934.3634.54128,983
4/1/201335.7635.7835.0535.3893,598
3/28/201335.5035.7935.3435.7583,409
3/27/201335.2635.6135.1235.53105,726
3/26/201335.4135.5535.2335.4743,812
3/25/201335.5735.5735.0435.3877,999
3/22/201335.5735.6635.0435.55152,211
3/21/201335.6335.9135.4635.50141,214
3/20/201335.7235.8335.3535.83248,060
3/19/201335.4735.8635.3935.61115,107
3/18/201335.7135.8035.1835.51201,348
3/15/201336.0036.1535.6635.80300,982
3/14/201335.6336.2035.5136.14108,058
3/13/201335.6135.7835.4535.56126,714
3/12/201335.5035.6435.4035.49174,905
3/11/201335.8135.8135.4235.50199,811
3/8/201336.3636.3634.8735.69327,408
3/7/201336.1836.5835.9936.52140,287
3/6/201336.6936.7335.9436.22307,348
3/5/201336.3936.8636.2936.52236,385
3/4/201335.4036.2335.4036.15378,699
3/1/201335.0935.8934.7535.46567,833
2/28/201335.5035.9635.2135.23142,893
2/27/201335.1935.6935.0535.60156,895
2/26/201334.7935.2134.6735.21133,209
2/25/201335.2735.2934.6334.71176,027
2/22/201334.7535.2434.6535.22165,221
2/21/201335.0835.2433.7734.59291,427
2/20/201335.5036.2335.0535.32338,903
2/19/201335.0835.3034.6135.20339,793
2/15/201335.1535.2934.9235.12281,772
2/14/201335.1735.4134.9335.14107,319
2/13/201335.0135.2534.9135.25132,613
2/12/201334.6035.0934.4635.0175,829
2/11/201335.1535.1534.4834.5582,530
2/8/201335.0535.3735.0035.221,927,086
2/7/201335.3535.6534.7235.08210,896
2/6/201334.4535.4434.4135.41252,046
2/5/201333.7734.7433.7734.64157,731
2/4/201333.5734.0033.4533.75172,692
2/1/201333.8933.8933.3233.68168,629
1/31/201333.2533.7033.0133.60142,886
1/30/201333.5133.5132.8833.25166,993
1/29/201333.2733.4033.1533.39159,754
1/28/201333.3433.5033.0933.16219,795
1/25/201332.3633.3132.2633.30234,083
1/24/201332.0632.4931.7432.36237,992
1/23/201332.0032.2831.7832.06137,161
1/22/201331.0332.0231.0232.00179,963
1/18/201330.7931.0730.6931.05122,919
1/17/201330.4830.9130.2730.81181,744
1/16/201330.0830.5429.9030.3290,918
1/15/201329.8130.3129.6430.14138,358
1/14/201329.7230.1629.6229.93177,341
1/11/201329.5629.8329.3629.80182,659
1/10/201329.9430.0529.5829.72146,334
1/9/201329.8629.9829.7029.79201,317
1/8/201329.2129.8928.9729.81160,350
1/7/201329.3329.6828.8229.21214,036
1/4/201329.4729.8629.0629.54317,870
1/3/201329.7529.9429.3029.45197,000
1/2/201329.8129.8829.1329.86319,871
12/31/201228.5129.4828.4029.37110,045
12/28/201228.6829.0028.4028.60197,506
12/27/201228.5228.9527.9928.85222,471
12/26/201228.7728.7728.3728.4184,428
12/24/201228.3028.7228.0228.6564,366
12/21/201228.3228.8628.3028.57979,269
12/20/201228.1828.8928.1228.61616,172
12/19/201228.4228.4228.1128.1876,076
12/18/201228.6228.8528.2528.50173,891
12/17/201228.4128.6228.3728.6258,758
12/14/201228.4228.7127.9428.4588,873
12/13/201228.9428.9628.3328.58230,187
12/12/201229.0029.1628.6828.9979,531
12/11/201229.2029.4628.8329.1898,973
12/10/201228.8029.2028.7629.15111,049
12/7/201229.0229.2128.4928.8163,800
12/6/201228.9429.3128.7028.98110,584
12/5/201229.3829.4928.8328.92133,839
12/4/201228.9729.4928.6729.3276,374
12/3/201229.6929.6928.6328.97184,999
11/30/201229.8129.9929.3329.86212,644
11/29/201229.5029.8729.0329.68111,565
11/28/201229.2329.4629.0429.3493,511
11/27/201229.4629.7829.3129.37130,601
11/26/201229.0029.8628.9629.41200,195
11/23/201228.6629.0928.5629.0724,798
11/21/201228.4929.0028.2628.6085,520
11/20/201227.8228.4327.4028.4160,771
11/19/201227.7128.1227.5627.90113,899
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!