$35.46 -0.51 (%) Alexander & Baldwin Inc - NYSE

Oct. 1, 2014 | 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
7/27/201149.2549.2547.7547.9141,285
7/26/201149.7849.9449.3949.4936,913
7/25/201149.7650.4049.6649.8817,487
7/22/201150.5450.8250.2150.4321,654
7/21/201150.3951.0450.1450.5736,584
7/20/201150.3450.7549.7250.1533,916
7/19/201149.2450.1649.1350.1632,335
7/18/201149.5449.5448.4548.8228,092
7/15/201149.7849.7949.0349.7531,345
7/14/201150.4650.5449.1549.6343,121
7/13/201150.6051.0250.2850.3458,154
7/12/201150.7051.0050.2650.4669,186
7/11/201150.8251.1050.6351.0248,040
7/8/201150.8751.6650.6751.4942,310
7/7/201151.5151.6150.9251.5534,621
7/6/201149.7851.0649.7251.0444,018
7/5/201150.0950.2249.6649.8647,198
7/1/201148.1650.1948.1650.1243,547
6/30/201148.1048.3047.6848.1667,847
6/29/201147.7848.1647.5548.0034,667
6/28/201147.0447.7546.9747.5124,149
6/27/201146.2847.2045.8547.0243,631
6/24/201147.2547.4046.1546.3845,248
6/23/201146.2647.3846.0647.2353,787
6/22/201146.7147.5446.7147.1044,252
6/21/201146.4647.1346.4646.9947,910
6/20/201145.2146.4545.2146.0136,146
6/17/201145.7546.0245.1745.30196,082
6/16/201146.0046.1945.2145.3188,037
6/15/201145.5046.1945.2246.0460,905
6/14/201145.4146.5145.3446.1435,231
6/13/201144.9345.3544.7144.9828,936
6/10/201145.3545.3844.5444.8335,604
6/9/201145.4545.8945.3545.5938,536
6/8/201145.8046.1445.3745.3839,244
6/7/201146.2346.5045.8145.8727,012
6/6/201146.1446.5545.7045.9047,373
6/3/201146.0046.7445.7446.3673,312
6/2/201146.9447.1646.1846.6979,461
6/1/201148.8548.8546.8846.9285,029
5/31/201148.8348.9748.0448.97157,230
5/27/201148.6748.8347.8348.2371,116
5/26/201150.3450.5047.8648.48163,333
5/25/201148.4850.8848.4850.62120,098
5/24/201148.0549.2947.9248.7396,653
5/23/201147.0448.1047.0047.7653,172
5/20/201147.9348.2647.8647.8786,064
5/19/201147.8448.3347.4948.1660,364
5/18/201146.1847.6046.1847.5637,262
5/17/201146.7547.1946.1146.2746,891
5/16/201147.0547.5846.9046.9259,691
5/13/201147.7747.9246.9547.1148,363
5/12/201146.9648.1346.9047.8457,990
5/11/201147.4847.8846.9147.2067,743
5/10/201147.5648.2647.4547.8493,995
5/9/201148.0048.3447.7447.8068,221
5/6/201148.6948.8947.8148.1382,343
5/5/201148.2148.9747.7948.1880,567
5/4/201151.3852.1448.3048.43121,823
5/3/201152.4452.5050.9851.3873,779
5/2/201152.8553.4252.5352.7043,176
4/29/201153.1153.3552.5452.7079,833
4/28/201152.7853.9752.5152.8787,943
4/27/201152.6853.2052.1653.1371,826
4/26/201152.6052.9552.4552.6859,323
4/25/201152.3452.7552.0052.2376,581
4/21/201152.7652.7952.3452.5463,961
4/20/201152.9653.2752.0952.67107,223
4/19/201151.8952.3251.3952.2665,034
4/18/201152.0052.0951.3851.8858,997
4/15/201152.5752.7252.1052.5661,388
4/14/201151.9052.8151.9052.5068,507
4/13/201152.4452.4451.7052.1787,041
4/12/201152.4052.4051.7751.9257,983
4/11/201153.0053.0052.4352.5775,406
4/8/201153.0453.0852.5053.0290,656
4/7/201152.9053.6552.5052.8798,958
4/6/201153.7553.9552.4653.0987,051
4/5/201153.6054.0953.4053.6193,622
4/4/201153.5654.8553.5653.88180,300
4/1/201153.0055.4452.8654.47385,971
3/31/201145.4745.8145.4045.6558,271
3/30/201145.8845.9745.3945.5352,752
3/29/201144.3045.7144.3045.57103,875
3/28/201144.4945.0744.4944.64132,681
3/25/201142.9444.6142.9444.34142,568
3/24/201141.7042.7541.4842.70145,567
3/23/201140.7741.6340.6141.4798,127
3/22/201140.2741.1440.0040.90137,860
3/21/201140.1241.6040.1241.57143,091
3/18/201140.0040.1939.5339.69175,866
3/17/201141.7141.7640.8541.3050,361
3/16/201139.9041.1639.5640.81163,724
3/15/201139.5740.4639.1939.94244,928
3/14/201141.8242.1240.8440.9059,245
3/11/201141.9642.3241.6642.1756,089
3/10/201142.0143.0041.5342.3784,291
3/9/201142.3943.3142.3842.6957,064
3/8/201140.5942.9740.5942.5593,809
3/7/201141.3741.5240.1940.5579,387
Trading Center