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
2018-02-20 24.38 24.38 23.32 23.32 30,929
2018-02-16 23.05 23.68 23.04 23.50 21,445
2018-02-15 22.76 22.94 22.54 22.86 23,081
2018-02-14 22.43 22.53 22.33 22.52 27,870
2018-02-13 22.83 22.98 22.32 22.90 23,409
2018-02-12 22.52 23.08 22.09 22.97 34,637
2018-02-09 22.39 22.75 21.80 22.75 23,305
2018-02-08 23.08 23.08 22.27 22.27 43,372
2018-02-07 23.40 23.59 23.13 23.15 26,130
2018-02-06 22.93 23.72 22.81 23.27 67,488
2018-02-05 25.05 25.05 23.60 23.60 30,401
2018-02-02 25.72 25.85 25.08 25.115 34,414
2018-02-01 26.52 26.66 25.86 25.94 20,595
2018-01-31 27.02 27.02 26.34 26.535 24,436
2018-01-30 27.40 27.44 26.90 27.00 14,831
2018-01-29 27.91 28.01 27.55 27.64 28,686
2018-01-26 28.39 28.39 27.67 28.08 22,508
2018-01-25 29.04 29.04 27.80 28.03 42,619
2018-01-24 29.045 29.20 28.86 29.16 19,513
2018-01-23 28.81 29.11 28.79 28.94 19,912
2018-01-22 28.10 28.37 28.00 28.29 14,773
2018-01-19 27.69 28.04 27.69 27.90 11,600
2018-01-18 27.73 27.84 27.61 27.61 8,238
2018-01-17 27.53 27.92 27.53 27.84 7,062
2018-01-16 27.92 27.92 27.54 27.76 14,273
2018-01-12 27.87 27.99 27.63 27.63 5,763
2018-01-11 27.62 27.95 27.50 27.94 8,267
2018-01-10 27.39 27.55 27.38 27.52 3,706
2018-01-09 27.90 27.97 27.74 27.75 5,840
2018-01-08 27.72 28.02 27.32 27.99 6,587

» More Alexander & Baldwin Stock Price History

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