$44.67 +0.58 (%) Alexander & Baldwin Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
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
1/28/201440.2440.4639.9240.20169,264
1/27/201440.8740.9539.9840.09190,866
1/24/201440.9041.0640.5740.82338,448
1/23/201440.9541.5240.5641.30252,414
1/22/201441.0541.6040.9441.26153,032
1/21/201441.5641.7440.6540.95151,949
1/17/201441.6841.9040.7341.29145,017
1/16/201441.6442.2341.5041.80348,709
1/15/201441.5142.0241.5041.74240,151
1/14/201441.6242.0141.1541.76167,095
1/13/201442.2842.6840.9741.34250,882
1/10/201442.9042.9642.1842.45342,948
1/9/201442.2842.8842.1542.86295,109
1/8/201442.0442.4441.6842.15311,201
1/7/201442.3042.5642.1142.15338,333
1/6/201442.4742.4741.8742.26399,129
1/3/201441.5342.3841.4242.14185,294
1/2/201441.4841.7141.2541.51348,583
12/31/201341.0741.9741.0741.73342,546
12/30/201340.9541.3740.7241.07343,346
12/27/201340.4241.3940.1640.99164,483
12/26/201341.1541.2040.1540.49101,489
12/24/201340.0041.0539.6240.8699,017
12/23/201340.2040.5939.8240.01212,201
12/20/201338.9140.1238.8940.11928,765
12/19/201340.5040.5038.8038.94276,140
12/18/201339.5040.6338.8840.58298,964
12/17/201339.9040.0039.1139.40246,280
12/16/201338.0840.0437.8439.99301,007
12/13/201337.9738.2337.5437.87158,666
12/12/201337.9938.5537.6637.87160,332
12/11/201338.4538.4537.6837.99218,629
12/10/201338.8439.3638.1238.50223,534
12/9/201339.0039.3838.5039.01181,853
12/6/201338.1039.2038.1038.94141,288
12/5/201337.8037.8737.5037.67136,562
12/4/201337.5438.3037.5437.80137,732
12/3/201337.5037.9937.3837.81146,758
12/2/201337.7738.1137.4637.6487,619
11/29/201338.2638.2637.7537.7949,990
11/27/201337.6438.2137.5038.05100,079
11/26/201337.4537.7137.1637.67121,591
11/25/201337.5137.9137.4037.53147,231
11/22/201337.8037.8337.4837.52137,844
11/21/201337.7537.8537.0437.72362,832
11/20/201337.3538.1836.8737.81310,236
11/19/201336.4237.4836.2637.31285,609
11/18/201336.5636.8536.1636.42109,503
11/15/201336.3636.5935.9736.53155,738
11/14/201336.2836.6935.9336.43111,620
11/13/201336.0036.5735.7936.31117,923
11/12/201336.1236.4235.7236.09163,045
11/11/201336.4036.4836.0136.01160,808
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center