U.S. Markets closed

Alexander & Baldwin, Inc. (ALEX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.20+0.04 (+0.22%)
At close: 4:00PM EDT

18.20 +0.02 (0.11%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202118.3318.4218.1318.2018.20251,199
May 14, 202118.0518.3117.9018.1618.16236,800
May 13, 202117.4817.9917.4817.8817.88307,800
May 12, 202117.6317.8217.3517.4317.43255,700
May 11, 202117.9818.0017.5317.6717.67230,200
May 10, 202118.5718.6618.2218.2318.23389,800
May 07, 202118.2118.5918.1118.4618.46435,700
May 06, 202118.4318.4618.2018.4418.44226,600
May 05, 202118.6718.6718.2718.4318.43355,900
May 04, 202118.4118.7118.3418.6718.67334,300
May 03, 202118.4018.7018.3718.5218.52448,900
Apr 30, 202118.3618.4317.8218.3318.33535,100
Apr 29, 202118.1118.2917.5817.9217.92215,600
Apr 28, 202118.1518.1717.9217.9817.98223,300
Apr 27, 202117.8618.0217.7017.9317.93220,800
Apr 26, 202118.0318.1117.8017.8417.84214,900
Apr 23, 202117.6117.9417.5217.7717.77217,700
Apr 22, 202117.8017.8617.4617.4617.46179,600
Apr 21, 202117.3417.8317.3417.7117.71199,800
Apr 20, 202117.5217.7317.2117.3917.39250,900
Apr 19, 202117.4717.6817.2117.6717.67263,900
Apr 16, 202117.6717.8717.5917.6217.62151,700
Apr 15, 202117.4717.5817.2617.5217.52237,900
Apr 14, 202117.2317.7817.2317.3517.35276,900
Apr 13, 202117.1517.2916.9517.2217.22191,400
Apr 12, 202117.0717.2716.9417.2317.23265,800
Apr 09, 202117.1517.3617.0717.1317.13261,400
Apr 08, 202117.0617.2016.8317.1117.11311,800
Apr 07, 202117.2117.3916.8717.0517.05249,700
Apr 06, 202117.0817.3717.0017.2417.24262,100
Apr 05, 202117.4917.6016.9317.1917.19449,100
Apr 01, 202116.9217.3416.8517.3017.30487,600
Mar 31, 202116.9917.2616.7516.7916.79428,900
Mar 30, 202116.6217.2916.6217.0217.02474,300
Mar 29, 202116.7117.1216.5016.5316.53639,600
Mar 26, 202117.0417.0816.5316.8116.81643,100
Mar 25, 202116.7517.1116.5016.7416.74575,500
Mar 24, 202117.2417.6316.8216.8316.83321,000
Mar 23, 202117.2817.5917.0017.1017.10494,500
Mar 22, 202117.6317.7017.1417.4617.46454,000
Mar 19, 202117.6917.9317.3617.6817.681,126,600
Mar 18, 202117.8718.1217.7017.7617.76474,100
Mar 17, 202117.6218.1517.5217.8517.85485,000
Mar 17, 20210.15 Dividend
Mar 16, 202118.4618.5617.7517.9117.761,040,900
Mar 15, 202119.0619.1418.1418.5218.36745,800
Mar 12, 202118.5519.1818.5119.1719.01382,100
Mar 11, 202118.5318.8518.2518.4018.25290,400
Mar 10, 202118.6919.1118.4418.6618.50297,000
Mar 09, 202118.8819.2218.3518.6818.52374,400
Mar 08, 202117.8018.9917.8018.9218.76320,300
Mar 05, 202117.4617.8817.0417.7817.63480,400
Mar 04, 202116.9317.3216.7717.1617.02881,700
Mar 03, 202116.7617.2616.7616.9516.81400,200
Mar 02, 202117.6017.7016.7316.7516.61510,500
Mar 01, 202117.8018.2317.4417.6417.49810,800
Feb 26, 202118.6618.6617.3917.4717.32933,400
Feb 25, 202118.4018.9818.3218.4818.33431,500
Feb 24, 202118.4619.0418.4218.4918.34355,900
Feb 23, 202118.1918.5618.1818.3018.15383,200
Feb 22, 202117.4518.2917.4518.1417.99284,600
Feb 19, 202117.2417.6417.2417.4817.33155,400
Feb 18, 202117.4217.5517.0717.1717.03261,300
Feb 17, 202117.2617.5917.1817.4717.32205,200
Feb 16, 202117.3617.7217.3117.3217.17230,800
Feb 12, 202117.2317.5917.2317.4017.25323,200
Feb 11, 202117.3117.4717.0117.3417.19287,200
Feb 10, 202117.0217.4416.9917.2517.11279,700
Feb 09, 202116.8517.1216.6016.8916.75339,000
Feb 08, 202116.1616.8816.1616.7316.59274,600
Feb 05, 202116.1016.2915.8816.0715.94192,900
Feb 04, 202115.7616.2215.7615.9115.78310,800
Feb 03, 202115.6715.8015.3215.6815.55191,600
Feb 02, 202115.6615.8315.4515.7315.60192,700
Feb 01, 202115.1515.6614.8915.5215.39289,600
Jan 29, 202115.6615.8715.0915.1214.99405,600
Jan 28, 202115.7115.8415.3715.7415.61442,700
Jan 27, 202115.7116.0315.2915.4315.30342,500
Jan 26, 202116.6016.6615.9316.0815.95371,900
Jan 25, 202116.4716.7816.2416.5016.36182,700
Jan 22, 202116.3116.6916.0716.6816.54297,100
Jan 21, 202117.0017.0016.3916.4316.29368,900
Jan 20, 202116.8417.2916.8017.0516.91341,900
Jan 19, 202117.3017.3316.8416.8816.74324,400
Jan 15, 202116.8617.2416.7617.0116.87378,500
Jan 14, 202117.0017.3816.9517.0616.92313,200
Jan 13, 202117.0017.3016.8116.8916.75331,900
Jan 12, 202116.7417.1516.6617.0116.87321,400
Jan 11, 202116.6716.8516.4716.7016.56267,800
Jan 08, 202117.0317.2316.5516.7716.63432,300
Jan 07, 202117.2917.3716.7216.9116.77230,400
Jan 06, 202116.8217.6616.8217.3217.17668,500
Jan 05, 202116.5816.9116.3116.5716.43332,800
Jan 04, 202117.0417.2916.2716.6016.46607,800
Dec 31, 202017.0917.2616.8817.1817.04214,000
Dec 30, 202016.8617.2716.8617.0316.89246,000
Dec 29, 202017.1017.2016.6416.8716.73279,900
Dec 28, 202016.9217.3116.7617.0916.95291,600
Dec 24, 202016.6716.9716.5816.7516.61103,800
Dec 24, 20200.15 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...