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
2021-04-16 17.74 17.82 17.64 17.68 7,185
2021-04-15 17.27 17.54 17.27 17.53 9,404
2021-04-14 17.73 17.73 17.29 17.35 9,753
2021-04-13 17.10 17.26 17.08 17.20 5,701
2021-04-12 17.08 17.25 16.96 17.25 9,410
2021-04-09 17.18 17.30 17.12 17.20 13,127
2021-04-08 16.88 17.19 16.86 17.12 8,980
2021-04-07 16.99 17.09 16.92 17.05 8,301
2021-04-06 17.16 17.31 17.03 17.31 7,355
2021-04-05 17.32 17.34 16.96 17.12 8,745
2021-04-02 17.29 17.29 17.29 17.29 15,727
2021-04-01 17.00 17.32 16.94 17.26 13,888
2021-03-31 17.01 17.01 16.76 16.89 7,636
2021-03-30 16.89 17.25 16.89 17.04 12,191
2021-03-29 16.77 16.85 16.56 16.67 8,879
2021-03-26 16.95 16.96 16.55 16.71 15,350
2021-03-25 16.60 17.07 16.59 16.75 13,100
2021-03-24 17.52 17.63 16.96 16.96 11,691
2021-03-23 17.38 17.38 17.04 17.07 5,127
2021-03-22 17.30 17.56 17.15 17.48 16,526
2021-03-19 17.75 17.92 17.52 17.80 11,949
2021-03-18 17.79 18.09 17.72 17.75 11,388
2021-03-17 17.84 18.13 17.84 17.89 7,207
2021-03-16 18.25 18.37 17.79 17.92 17,898
2021-03-15 18.82 18.99 18.20 18.44 16,908
2021-03-12 18.73 19.13 18.58 19.13 37,793
2021-03-11 18.35 18.83 18.29 18.34 13,858
2021-03-10 18.59 19.10 18.59 18.67 28,819
2021-03-09 18.79 19.21 18.49 18.68 20,962
2021-03-08 17.95 18.97 17.88 18.91 10,459

» More Alexander & Baldwin Stock Price History

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