Canada markets closed

Alexander & Baldwin, Inc. (ALEX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.45-0.03 (-0.18%)
At close: 04:00PM EDT
16.45 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.6816.7316.3316.4516.45242,404
May 02, 202416.6516.6516.4416.4816.48276,600
May 01, 202416.4616.6916.4216.4716.47266,800
Apr 30, 202416.3616.5816.3016.4716.47255,400
Apr 29, 202416.3016.5216.2816.4716.47329,200
Apr 26, 202416.3016.4715.8616.1916.19328,300
Apr 25, 202415.9115.9515.7915.8315.83235,000
Apr 24, 202416.1116.1415.9816.0016.00311,600
Apr 23, 202416.1716.3916.1616.3016.30262,500
Apr 22, 202416.1116.2416.0116.1316.13280,900
Apr 19, 202415.7516.1015.7516.0916.09298,400
Apr 18, 202415.7015.8715.6315.7615.76269,600
Apr 17, 202415.7815.7915.5315.6415.64267,100
Apr 16, 202415.8315.8415.6215.6815.68183,800
Apr 15, 202416.0616.1215.8715.9615.96328,200
Apr 12, 202416.0716.1815.9816.0516.05256,300
Apr 11, 202416.0016.1815.9216.1716.17261,200
Apr 10, 202416.0216.0215.7415.9415.94395,500
Apr 09, 202416.0816.4616.0616.4616.46210,100
Apr 08, 202416.0416.1116.0216.0716.07184,200
Apr 05, 202415.8816.0015.8615.9415.94277,500
Apr 04, 202416.1916.2415.8915.9015.90257,900
Apr 03, 202415.9316.0815.9216.0416.04222,900
Apr 02, 202416.0216.1215.8216.0216.02435,300
Apr 01, 202416.4516.4516.1916.2016.20209,300
Mar 28, 202416.3216.4916.3216.4716.47482,300
Mar 27, 202416.0916.3216.0916.3216.32295,200
Mar 26, 202416.0916.0915.8415.9415.94669,200
Mar 25, 202416.1916.2816.0016.0016.00198,300
Mar 22, 202416.6116.6116.0916.1216.12256,300
Mar 21, 202416.5516.7316.4516.5716.57661,200
Mar 20, 202416.0416.4716.0416.4616.46367,000
Mar 19, 202416.0816.2816.0616.1816.18331,300
Mar 18, 202415.9116.1715.8416.1116.11355,700
Mar 15, 202415.7816.0315.7815.9615.96998,900
Mar 14, 202416.0016.0515.8415.9215.92625,600
Mar 14, 20240.223 Dividend
Mar 13, 202416.4316.5816.4016.4816.26295,300
Mar 12, 202416.5616.5616.3616.4716.25313,400
Mar 11, 202416.5816.7216.4816.5916.37267,800
Mar 08, 202416.8116.9316.6616.6916.46318,100
Mar 07, 202416.8216.8716.6016.6516.42214,200
Mar 06, 202416.8617.0216.7116.7416.51238,400
Mar 05, 202416.5816.8916.5816.7116.48326,800
Mar 04, 202416.6216.6816.5216.6816.45251,000
Mar 01, 202416.3016.8216.2216.6716.44715,000
Feb 29, 202416.8216.8215.8416.2616.04949,500
Feb 28, 202416.8417.0916.7216.7316.50445,400
Feb 27, 202417.0617.1416.9616.9716.74279,800
Feb 26, 202417.0117.1116.9017.0116.78301,200
Feb 23, 202417.1617.2617.0317.0316.80341,700
Feb 22, 202417.2117.2217.0117.2016.97234,900
Feb 21, 202417.3017.4317.1717.2417.01242,700
Feb 20, 202417.1717.4117.1717.3117.08167,800
Feb 16, 202417.3117.5217.2117.3517.12230,900
Feb 15, 202417.2217.5117.2217.5017.26253,800
Feb 14, 202417.2217.2416.9017.0516.82209,600
Feb 13, 202417.0017.2016.7817.0516.82359,300
Feb 12, 202417.2217.6117.2217.4917.25299,300
Feb 09, 202417.2417.2616.9517.1716.94457,500
Feb 08, 202417.0617.2216.9917.2116.98342,400
Feb 07, 202417.1717.1716.9917.0616.83199,600
Feb 06, 202416.9917.2616.8917.1216.89282,300
Feb 05, 202416.8917.2016.7717.0316.80228,400
Feb 02, 202417.1417.2916.9617.1416.91265,300
Feb 01, 202417.3417.4517.0617.4317.19296,000
Jan 31, 202417.6917.7817.3117.3217.09324,900
Jan 30, 202417.7017.8217.6117.6817.44168,100
Jan 29, 202417.6917.8517.6417.8017.56235,300
Jan 26, 202418.0418.0417.7217.7317.49199,300
Jan 25, 202418.1018.1117.8217.9117.67231,000
Jan 24, 202418.1518.1517.7317.7917.55180,200
Jan 23, 202418.2018.2417.8117.9317.69222,700
Jan 22, 202417.9418.1217.9418.0617.82323,600
Jan 19, 202417.7317.8517.5217.7617.52166,800
Jan 18, 202417.6217.6917.5017.6117.37213,500
Jan 17, 202417.5717.7817.3617.5917.35244,100
Jan 16, 202417.9717.9717.8017.8517.61201,600
Jan 12, 202418.5318.5318.1518.1517.90161,900
Jan 11, 202418.2218.3017.9918.2417.99220,900
Jan 10, 202418.1218.3018.1218.2818.03195,500
Jan 09, 202418.2318.2818.1118.1917.94221,300
Jan 08, 202418.1918.5218.1118.4818.23267,300
Jan 05, 202418.3118.6818.2318.2918.04288,700
Jan 04, 202418.7818.8718.5018.5118.26344,200
Jan 03, 202418.9619.0018.6618.6818.43323,900
Jan 02, 202418.8619.1418.8419.0918.83688,400
Dec 29, 202319.1519.2119.0219.0218.76313,600
Dec 28, 202319.0019.2219.0019.2118.95181,600
Dec 27, 202319.1119.1718.9919.1618.90216,400
Dec 26, 202318.9019.0618.7818.9818.72206,700
Dec 22, 202318.8419.0418.7018.8718.61278,300
Dec 21, 202318.7918.8618.6218.7818.53317,100
Dec 21, 20230.223 Dividend
Dec 20, 202318.8319.2918.7618.7918.32498,600
Dec 19, 202318.6518.9418.6518.8218.35393,000
Dec 18, 202318.3918.5618.1618.5318.06441,500
Dec 15, 202318.6118.6118.2618.2917.831,101,700
Dec 14, 202318.5018.7018.3518.4818.01537,700
Dec 13, 202317.6118.4117.5018.3317.87501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...