Alexander and Baldwin Inc (NY: ALEX )

18.61 -0.41 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 18.97 19.04 18.61 18.61 315,913 -0.41(-2.16%)
Oct 30, 2024 18.96 19.28 18.95 19.02 310,250 +0.04(+0.21%)
Oct 29, 2024 18.85 18.98 18.79 18.98 284,048 +0.06(+0.32%)
Oct 28, 2024 18.75 18.92 18.68 18.92 278,544 +0.18(+0.96%)
Oct 25, 2024 18.65 19.16 18.56 18.74 296,310 +0.42(+2.29%)
Oct 24, 2024 18.23 18.39 18.23 18.32 249,361 +0.05(+0.27%)
Oct 23, 2024 18.27 18.35 18.15 18.27 166,604 -0.03(-0.16%)
Oct 22, 2024 18.23 18.46 18.23 18.30 201,633 +0.07(+0.38%)
Oct 21, 2024 18.41 18.47 18.21 18.23 244,560 -0.25(-1.35%)
Oct 18, 2024 18.60 18.61 18.46 18.48 247,368 -0.09(-0.48%)
Oct 17, 2024 18.74 18.76 18.52 18.57 179,599 -0.24(-1.28%)
Oct 16, 2024 18.87 18.95 18.81 18.81 210,241 +0.02(+0.11%)
Oct 15, 2024 18.59 18.95 18.53 18.79 295,206 +0.27(+1.46%)
Oct 14, 2024 18.60 18.69 18.52 18.52 184,867 -0.15(-0.80%)
Oct 11, 2024 18.51 18.70 18.51 18.67 156,452 +0.20(+1.08%)
Oct 10, 2024 18.57 18.58 18.37 18.47 213,507 -0.21(-1.12%)
Oct 09, 2024 18.50 18.68 18.50 18.68 183,802 +0.20(+1.08%)
Oct 08, 2024 18.57 18.61 18.44 18.48 392,527 -0.03(-0.16%)
Oct 07, 2024 18.71 18.74 18.43 18.51 210,527 -0.30(-1.59%)
Oct 04, 2024 18.74 18.82 18.53 18.81 270,524 +0.13(+0.70%)
Oct 03, 2024 18.78 18.78 18.61 18.68 197,872 -0.13(-0.69%)
Oct 02, 2024 18.92 18.95 18.67 18.81 199,483 -0.25(-1.31%)
Oct 01, 2024 19.25 19.34 19.02 19.06 280,729 -0.14(-0.73%)
Sep 30, 2024 19.20 19.26 19.03 19.20 337,976 +0.00(+0.00%)
Sep 27, 2024 19.38 19.45 19.11 19.20 225,526 -0.06(-0.31%)
Sep 26, 2024 19.60 19.60 19.16 19.26 277,888 -0.26(-1.33%)
Sep 25, 2024 19.60 19.64 19.50 19.52 282,908 -0.07(-0.36%)
Sep 24, 2024 19.54 19.61 19.53 19.59 182,446 +0.01(+0.05%)
Sep 23, 2024 19.61 19.68 19.49 19.58 202,472 +0.11(+0.56%)
Sep 20, 2024 19.43 19.66 19.39 19.47 1,816,329 -0.12(-0.60%)
Sep 19, 2024 19.88 19.88 19.52 19.59 362,980 -0.03(-0.15%)
Sep 18, 2024 19.48 19.83 19.42 19.62 342,635 +0.11(+0.56%)
Sep 17, 2024 19.70 19.77 19.50 19.51 490,926 -0.06(-0.30%)
Sep 16, 2024 19.68 19.73 19.52 19.57 291,649 -0.02(-0.10%)
Sep 13, 2024 19.68 19.69 19.47 19.59 446,012 +0.13(+0.66%)
Sep 12, 2024 19.33 19.51 19.27 19.46 311,368 +0.19(+0.98%)
Sep 11, 2024 19.05 19.36 18.84 19.27 472,036 +0.00(+0.00%)
Sep 10, 2024 19.03 19.30 18.99 19.27 234,856 +0.29(+1.51%)
Sep 09, 2024 18.91 19.07 18.74 18.98 324,239 +0.08(+0.42%)
Sep 06, 2024 19.05 19.16 18.82 18.90 310,233 -0.23(-1.19%)
Sep 05, 2024 19.25 19.43 19.06 19.13 237,140 -0.05(-0.26%)
Sep 04, 2024 19.29 19.43 19.07 19.18 203,393 -0.06(-0.31%)
Sep 03, 2024 19.39 19.49 19.20 19.24 251,067 -0.33(-1.67%)
Aug 30, 2024 19.44 19.57 19.34 19.57 313,264 +0.16(+0.82%)
Aug 29, 2024 19.48 19.55 19.29 19.41 286,187 +0.03(+0.15%)
Aug 28, 2024 19.38 19.55 19.35 19.38 272,174 -0.09(-0.46%)
Aug 27, 2024 19.34 19.48 19.31 19.47 238,784 +0.12(+0.61%)
Aug 26, 2024 19.36 19.45 19.24 19.35 206,725 +0.19(+0.98%)
Aug 23, 2024 19.00 19.35 18.89 19.16 217,086 +0.31(+1.63%)
Aug 22, 2024 18.97 19.07 18.60 18.86 206,869 -0.10(-0.52%)
Aug 21, 2024 18.99 19.00 18.67 18.95 269,142 +0.13(+0.68%)
Aug 20, 2024 18.82 18.89 18.48 18.83 320,266 -0.04(-0.21%)
Aug 19, 2024 18.67 18.87 18.67 18.87 336,902 +0.26(+1.38%)
Aug 16, 2024 18.71 18.93 18.55 18.61 310,305 -0.09(-0.48%)
Aug 15, 2024 18.69 18.81 18.38 18.70 610,811 +0.26(+1.39%)
Aug 14, 2024 18.53 18.60 18.29 18.44 1,355,025 -0.10(-0.53%)
Aug 13, 2024 18.62 18.72 18.44 18.54 186,391 +0.06(+0.32%)
Aug 12, 2024 18.79 18.79 18.30 18.48 247,932 -0.28(-1.48%)
Aug 09, 2024 18.94 18.96 18.65 18.76 329,538 -0.17(-0.89%)
Aug 08, 2024 18.85 18.99 18.70 18.92 272,263 +0.24(+1.27%)
Aug 07, 2024 18.98 19.05 18.57 18.69 351,208 -0.18(-0.94%)
Aug 06, 2024 18.39 18.94 18.31 18.87 477,343 +0.47(+2.58%)
Aug 05, 2024 18.66 18.87 18.38 18.39 447,517 -0.86(-4.47%)
Aug 02, 2024 19.22 19.63 19.15 19.25 358,364 -0.38(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.