ALEXANDER & BALDWIN Historical Stock Price

Below is the stock price history for Alexander & Baldwin ALEX. Data is recorded each day for the historical open, high, low, close and volume. The Alexander & Baldwin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexander & Baldwin Historical Stock Price

DateOpenHighLowCloseVolume
2019-07-15 23.45 23.45 22.84 22.97 8,127
2019-07-12 23.41 23.635 23.40 23.53 7,484
2019-07-11 23.54 23.54 23.38 23.41 17,012
2019-07-10 23.37 23.78 23.37 23.74 10,338
2019-07-09 23.27 23.36 23.23 23.35 7,086
2019-07-08 23.37 23.38 23.22 23.29 5,518
2019-07-05 22.94 23.47 22.92 23.45 7,427
2019-07-03 23.03 23.25 23.03 23.10 8,802
2019-07-02 23.10 23.16 22.91 22.98 16,438
2019-07-01 22.79 22.83 22.67 22.82 8,349
2019-06-28 23.32 23.32 23.16 23.16 19,009
2019-06-27 22.57 23.23 22.57 23.23 27,167
2019-06-26 22.23 22.49 22.12 22.29 18,098
2019-06-25 22.77 22.84 22.47 22.47 5,677
2019-06-24 22.77 22.84 22.55 22.68 11,882
2019-06-21 23.41 23.41 22.89 22.89 5,818
2019-06-20 24.00 24.00 23.75 23.79 8,536
2019-06-19 23.62 23.84 23.49 23.77 10,094
2019-06-18 24.11 24.12 23.78 23.90 6,587
2019-06-17 23.77 23.85 23.67 23.75 8,704
2019-06-14 23.61 23.72 23.56 23.63 9,654
2019-06-13 23.70 23.70 23.55 23.64 11,925
2019-06-12 23.52 23.71 23.34 23.51 16,375
2019-06-11 23.33 23.52 23.20 23.52 8,885
2019-06-10 23.99 23.99 23.54 23.54 8,624
2019-06-07 24.26 24.29 23.89 23.90 11,307
2019-06-06 24.16 24.22 23.88 24.09 5,825
2019-06-05 24.14 24.44 23.80 24.44 18,484
2019-06-04 23.48 23.93 23.45 23.93 10,476
2019-06-03 23.18 23.32 23.05 23.24 11,930

» More Alexander & Baldwin Stock Price History

To see other companies like Alexander & Baldwin (ALEX), view our stock market today for news, and other data.