Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 41 mins

S&P Futures
4,029.25
+28.00(+0.70%)
Dow Futures
32,656.00
+222.00(+0.68%)
Nasdaq Futures
12,939.75
+49.50(+0.38%)
Russell 2000 Futures
1,769.40
+21.70(+1.24%)
Crude Oil
70.09
+0.83(+1.20%)
Gold
1,954.10
-29.70(-1.50%)

Advertisement

Alexander & Baldwin, Inc. (ALEX)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

17.71

+0.26

(+1.49%)

At close: 04:00PM EDT

17.71

0.00

(0.00%)

After hours:

04:31PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	17.31	17.82	17.18	17.71	17.71	290,100
Mar 23, 2023	17.88	17.98	17.37	17.45	17.45	347,800
Mar 22, 2023	18.26	18.26	17.72	17.79	17.79	356,100
Mar 21, 2023	18.27	18.56	18.05	18.25	18.25	386,900
Mar 20, 2023	17.81	18.26	17.80	17.99	17.99	355,800
Mar 17, 2023	17.71	17.73	17.44	17.66	17.66	1,079,000
Mar 16, 2023	17.67	18.16	17.47	17.90	17.90	282,700
Mar 15, 2023	17.77	18.24	17.76	18.19	18.19	351,700
Mar 14, 2023	18.36	18.64	17.99	18.21	18.21	354,600
Mar 13, 2023	17.88	18.36	17.76	17.85	17.85	350,400
Mar 10, 2023	18.47	18.56	18.12	18.19	18.19	386,000
Mar 09, 2023	19.16	19.28	18.55	18.60	18.60	258,000
Mar 08, 2023	18.91	19.10	18.81	19.10	19.10	200,600
Mar 07, 2023	19.02	19.35	18.78	18.90	18.90	212,400
Mar 06, 2023	19.32	19.40	18.74	19.02	19.02	346,900
Mar 03, 2023	19.30	19.52	19.18	19.35	19.35	394,000
Mar 02, 2023	18.50	19.15	18.50	19.12	19.12	207,800
Mar 01, 2023	18.69	19.01	18.05	18.62	18.62	311,000
Feb 28, 2023	18.63	18.82	18.54	18.67	18.67	409,400
Feb 27, 2023	18.80	18.96	18.63	18.68	18.68	149,600
Feb 24, 2023	18.58	18.60	18.40	18.60	18.60	181,300
Feb 23, 2023	18.74	18.91	18.53	18.91	18.91	152,600
Feb 22, 2023	18.62	18.95	18.50	18.58	18.58	262,100
Feb 21, 2023	19.00	19.14	18.54	18.56	18.56	206,200
Feb 17, 2023	19.42	19.45	19.15	19.23	19.23	154,400
Feb 16, 2023	19.22	19.57	19.18	19.40	19.40	137,400
Feb 15, 2023	19.31	19.59	19.25	19.53	19.53	157,600
Feb 14, 2023	19.51	19.69	19.29	19.46	19.46	243,100
Feb 13, 2023	19.34	19.65	19.33	19.60	19.60	139,300
Feb 10, 2023	19.29	19.56	19.28	19.36	19.36	144,700
Feb 09, 2023	19.76	19.76	19.27	19.34	19.34	111,600
Feb 08, 2023	19.57	19.80	19.47	19.61	19.61	90,300
Feb 07, 2023	19.57	20.03	19.50	19.78	19.78	204,400
Feb 06, 2023	20.15	20.15	19.59	19.75	19.75	136,000
Feb 03, 2023	20.06	20.49	19.92	20.27	20.27	336,000
Feb 02, 2023	20.00	20.34	19.91	20.34	20.34	246,700
Feb 01, 2023	19.91	20.29	19.64	20.00	20.00	203,100
Jan 31, 2023	19.60	20.16	19.57	20.02	20.02	368,700
Jan 30, 2023	19.33	19.68	19.33	19.50	19.50	113,800
Jan 27, 2023	19.29	19.61	19.18	19.47	19.47	169,400
Jan 26, 2023	19.41	19.44	19.16	19.26	19.26	145,400
Jan 25, 2023	19.11	19.31	19.04	19.27	19.27	129,500
Jan 24, 2023	19.40	19.40	19.14	19.16	19.16	150,600
Jan 23, 2023	19.17	19.41	19.04	19.28	19.28	217,300
Jan 20, 2023	19.33	19.33	18.93	19.17	19.17	284,900
Jan 19, 2023	19.42	19.46	19.08	19.18	19.18	173,200
Jan 18, 2023	19.84	19.97	19.38	19.47	19.47	126,900
Jan 17, 2023	19.81	19.97	19.71	19.88	19.88	135,900
Jan 13, 2023	19.61	19.85	19.46	19.85	19.85	151,400
Jan 12, 2023	19.65	19.90	19.57	19.81	19.81	161,300
Jan 11, 2023	19.07	19.48	18.96	19.47	19.47	147,400
Jan 10, 2023	19.02	19.10	18.78	18.91	18.91	170,200
Jan 09, 2023	19.34	19.42	19.01	19.02	19.02	174,900
Jan 06, 2023	18.88	19.20	18.81	19.20	19.20	165,000
Jan 05, 2023	19.22	19.28	18.45	18.66	18.66	162,600
Jan 04, 2023	19.06	19.55	19.06	19.32	19.32	319,200
Jan 03, 2023	18.94	19.11	18.71	18.85	18.85	288,900
Dec 30, 2022	18.60	18.77	18.51	18.73	18.73	217,500
Dec 29, 2022	18.51	18.86	18.43	18.73	18.73	194,300
Dec 28, 2022	18.79	18.94	18.40	18.40	18.40	128,800
Dec 27, 2022	18.65	18.78	18.58	18.70	18.70	94,400
Dec 23, 2022	18.42	18.72	18.42	18.68	18.68	102,200
Dec 22, 2022	18.75	18.78	18.23	18.52	18.52	169,300
Dec 21, 2022	19.12	19.41	18.99	19.04	19.04	244,200
Dec 20, 2022	19.08	19.43	18.93	18.95	18.95	251,100
Dec 19, 2022	19.17	19.31	18.90	19.05	19.05	225,200
Dec 16, 2022	19.27	19.49	18.95	19.24	19.24	768,300
Dec 15, 2022	19.77	19.78	19.46	19.51	19.51	207,200
Dec 14, 2022	19.66	20.10	19.65	19.95	19.95	314,000
Dec 13, 2022	20.10	20.24	19.68	19.72	19.72	354,500
Dec 12, 2022	19.70	19.75	19.34	19.74	19.74	148,400
Dec 09, 2022	19.57	19.78	19.48	19.63	19.63	121,600
Dec 08, 2022	19.44	19.77	19.44	19.72	19.72	163,400
Dec 07, 2022	19.24	19.61	19.15	19.32	19.32	280,900
Dec 06, 2022	19.41	19.47	19.08	19.13	19.13	186,800
Dec 05, 2022	19.78	19.78	19.32	19.38	19.38	185,100
Dec 02, 2022	19.61	20.15	19.61	19.98	19.98	153,900
Dec 01, 2022	19.91	20.01	19.61	19.82	19.82	205,800
Nov 30, 2022	19.45	19.76	19.10	19.75	19.75	331,900
Nov 29, 2022	19.32	19.57	19.29	19.45	19.45	258,300
Nov 28, 2022	19.67	19.81	19.29	19.36	19.36	230,100
Nov 25, 2022	19.68	19.96	19.60	19.84	19.84	53,200
Nov 23, 2022	19.80	19.94	19.48	19.80	19.80	196,200
Nov 22, 2022	19.88	19.97	19.65	19.90	19.90	212,200
Nov 21, 2022	19.70	19.93	19.56	19.82	19.82	218,200
Nov 18, 2022	20.14	20.23	19.83	19.90	19.90	243,300
Nov 17, 2022	19.27	19.72	19.17	19.70	19.70	176,100
Nov 16, 2022	19.75	19.75	19.44	19.59	19.59	255,200
Nov 15, 2022	19.60	19.86	19.48	19.77	19.77	182,500
Nov 14, 2022	19.29	19.97	19.05	19.26	19.26	391,400
Nov 11, 2022	20.64	20.75	20.17	20.25	20.25	501,600
Nov 10, 2022	19.97	20.62	19.88	20.58	20.58	260,500
Nov 09, 2022	19.84	19.84	19.11	19.17	19.17	245,700
Nov 08, 2022	19.81	20.07	19.69	19.99	19.99	241,600
Nov 07, 2022	20.09	20.18	19.10	19.75	19.75	358,200
Nov 04, 2022	19.05	20.17	19.02	20.11	20.11	292,700
Nov 03, 2022	18.71	18.97	18.48	18.87	18.87	164,800
Nov 02, 2022	19.34	19.56	18.93	18.99	18.99	230,000
Nov 01, 2022	19.60	19.66	19.27	19.49	19.49	251,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,029.25+28.00(+0.70%)

Dow Futures32,656.00+222.00(+0.68%)

Nasdaq Futures12,939.75+49.50(+0.38%)

Russell 2000 Futures1,769.40+21.70(+1.24%)

Crude Oil70.09+0.83(+1.20%)

Gold1,954.10-29.70(-1.50%)

Alexander & Baldwin, Inc. (ALEX)

S&P Futures
4,029.25
+28.00(+0.70%)

Dow Futures
32,656.00
+222.00(+0.68%)

Nasdaq Futures
12,939.75
+49.50(+0.38%)

Russell 2000 Futures
1,769.40
+21.70(+1.24%)

Crude Oil
70.09
+0.83(+1.20%)

Gold
1,954.10
-29.70(-1.50%)