ALEX - Alexander & Baldwin, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201925.1025.3825.0925.1525.15330,900
Oct 18, 201924.8325.0524.7424.9124.91353,300
Oct 17, 201924.3725.2424.3724.8724.87439,400
Oct 16, 201924.0524.3324.0324.3124.31350,300
Oct 15, 201924.0724.1423.8724.0624.06387,000
Oct 14, 201924.1224.1723.7624.0324.03167,500
Oct 11, 201924.2224.4424.0724.1124.11300,100
Oct 10, 201924.2824.3524.0524.0824.08109,600
Oct 09, 201924.5024.5024.0724.2024.20161,900
Oct 08, 201924.3324.4324.0324.2324.23158,000
Oct 07, 201924.3924.7124.2724.4024.40385,900
Oct 04, 201924.4024.5024.1924.4024.40208,500
Oct 03, 201924.1924.6424.1124.3524.35151,400
Oct 02, 201924.0324.2623.9124.2324.23213,600
Oct 01, 201924.6324.6324.1024.1924.19172,200
Sep 30, 201924.5624.7224.5024.5124.51193,700
Sep 27, 201924.5924.7124.3124.5324.53143,200
Sep 26, 201924.7724.7824.5024.5224.52192,900
Sep 25, 201924.3224.9124.1324.7924.79200,700
Sep 24, 201924.9325.0324.1924.2924.29254,400
Sep 23, 201924.9225.0624.7424.8724.87255,100
Sep 20, 201924.8725.0824.7524.9724.97574,100
Sep 19, 201924.5425.0924.5424.8724.87298,600
Sep 18, 201924.7024.7524.4024.6524.65221,700
Sep 17, 201924.5624.7224.4624.6624.66422,800
Sep 16, 201924.5224.7824.4324.6624.66183,200
Sep 13, 201924.9825.1924.5124.6224.62200,800
Sep 12, 201924.8224.9224.3924.8324.83201,300
Sep 11, 201923.9224.8023.7024.7024.70237,100
Sep 10, 201923.4023.8123.3723.8123.81137,900
Sep 09, 201923.0123.5322.8823.4923.49181,300
Sep 06, 201923.0023.1322.8523.0123.01174,900
Sep 05, 201923.2723.3022.8522.9222.92198,000
Sep 04, 201923.0123.1622.8623.0723.07172,200
Sep 03, 201922.6922.9622.6922.8522.85188,100
Aug 30, 201922.8322.9322.6922.8922.89153,600
Aug 29, 201922.7823.0822.7522.8022.80117,600
Aug 28, 201922.6122.9122.3922.7422.7493,700
Aug 27, 201923.0123.0622.6822.7022.70262,600
Aug 26, 201923.0323.0322.7322.8622.86168,300
Aug 23, 201923.1423.2722.7622.8622.86275,000
Aug 22, 201923.1923.3322.9123.1523.15122,800
Aug 21, 201923.0523.2122.8623.1423.14194,200
Aug 20, 201923.2323.2722.8422.9022.90213,800
Aug 19, 201923.1023.3422.8923.2623.26172,100
Aug 16, 201922.3722.8922.3222.8722.87168,300
Aug 15, 201922.3822.5122.0622.3122.31234,900
Aug 14, 201922.5622.5922.1122.3622.36286,400
Aug 13, 201922.7222.9922.6822.8122.81250,300
Aug 12, 201922.9122.9322.6322.7422.74204,000
Aug 09, 201923.1423.1822.8023.0623.06255,900
Aug 09, 20190.19 Dividend
Aug 08, 201922.8923.5122.8923.4123.22330,700
Aug 07, 201922.7823.0822.4322.9122.72208,400
Aug 06, 201922.8923.2422.7723.0122.82232,200
Aug 05, 201923.2723.2722.3722.9122.72350,400
Aug 02, 201922.9523.6422.9523.4323.24448,000
Aug 01, 201923.3924.1023.2523.5023.31219,000
Jul 31, 201923.9024.2523.5123.5123.32399,000
Jul 30, 201923.1423.8523.1423.8423.65574,200
Jul 29, 201923.4523.6223.1723.3023.11207,500
Jul 26, 201923.1523.5323.1523.4523.26158,300
Jul 25, 201923.5823.5823.0723.1522.96185,700
Jul 24, 201923.3523.6723.3323.5823.39378,200
Jul 23, 201922.3923.4422.2923.3923.20316,600
Jul 22, 201923.1623.2822.3322.3322.15662,800
Jul 19, 201923.3323.6323.1223.1222.93356,600
Jul 18, 201922.7423.4822.6423.3823.19294,500
Jul 17, 201923.1323.2122.7022.9322.74579,500
Jul 16, 201922.4723.1622.4723.1622.97202,800
Jul 15, 201923.5023.5022.8323.0022.81180,100
Jul 12, 201923.4723.6623.3723.5223.33183,700
Jul 11, 201923.7623.7823.3623.4523.26238,100
Jul 10, 201923.4623.8023.3723.7923.60323,800
Jul 09, 201923.2223.4023.1923.4023.21244,300
Jul 08, 201923.3223.4223.2123.3123.12164,100
Jul 05, 201922.9623.5122.8323.4223.23245,900
Jul 03, 201923.0523.2522.9623.1022.91207,800
Jul 02, 201922.9123.1522.7822.9922.80274,600
Jul 01, 201923.2123.2522.6422.8422.65289,000
Jun 28, 201923.2323.5323.0823.1022.91778,200
Jun 27, 201922.2523.3022.2523.2623.07493,900
Jun 26, 201922.3922.5122.1022.2322.05344,100
Jun 25, 201922.6822.8622.4522.4722.29229,100
Jun 24, 201922.8922.8922.5222.6822.50222,900
Jun 21, 201923.6123.6122.8322.8322.64371,400
Jun 20, 201924.0124.0823.7423.7623.57189,700
Jun 19, 201923.7723.8323.4723.8323.64248,200
Jun 18, 201923.8424.1623.7323.9223.73154,700
Jun 17, 201923.6723.8623.6723.7723.58223,800
Jun 14, 201923.5923.8123.4923.6423.45279,900
Jun 13, 201923.6423.8423.4923.6323.44329,900
Jun 12, 201923.5723.7423.3423.5423.35479,500
Jun 11, 201923.7023.7823.1823.5123.32310,800
Jun 10, 201923.9324.3423.5423.5723.38144,700
Jun 07, 201924.2924.4323.8523.9123.72314,800
Jun 06, 201924.4624.5223.8724.1023.90222,900
Jun 05, 201924.0124.5023.7724.4524.25539,400
Jun 04, 201923.4024.0223.3523.9823.79221,300
Jun 03, 201922.9923.3722.9623.3323.14250,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...