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
2019-01-18 21.97 22.37 21.97 22.21 9,348
2019-01-17 21.86 22.06 21.86 21.90 14,667
2019-01-16 21.82 21.96 21.46 21.81 13,262
2019-01-15 21.36 21.74 21.36 21.70 5,352
2019-01-14 21.075 21.48 21.06 21.48 27,985
2019-01-11 20.79 21.12 20.75 21.10 12,160
2019-01-10 20.49 20.68 20.405 20.68 13,949
2019-01-09 20.19 20.56 20.07 20.52 6,186
2019-01-08 20.11 20.46 20.09 20.09 11,861
2019-01-07 19.30 20.20 19.30 20.03 24,653
2019-01-04 19.06 19.45 19.03 19.44 14,305
2019-01-03 18.61 18.69 18.34 18.59 6,912
2019-01-02 17.84 18.48 17.84 18.41 13,582
2018-12-31 18.69 18.74 18.24 18.345 28,841
2018-12-28 18.75 18.85 18.40 18.58 18,911
2018-12-27 18.24 18.50 17.87 18.37 20,722
2018-12-26 18.08 18.29 17.73 18.28 21,227
2018-12-24 18.15 18.42 17.91 17.91 8,452
2018-12-21 17.88 18.88 17.88 18.33 25,826
2018-12-20 18.42 18.52 17.63 17.78 22,387
2018-12-19 18.97 18.97 18.30 18.40 10,381
2018-12-18 19.56 19.56 18.95 18.98 16,379
2018-12-17 19.00 19.46 18.95 19.31 33,201
2018-12-14 18.87 19.23 18.87 19.01 9,817
2018-12-13 19.25 19.27 19.04 19.045 10,786
2018-12-12 19.41 19.65 19.14 19.14 12,724
2018-12-11 19.95 19.95 19.14 19.14 24,754
2018-12-10 19.62 19.74 19.22 19.55 13,975
2018-12-07 20.11 20.36 19.63 19.77 14,880
2018-12-06 19.36 20.37 19.34 20.37 20,766

» More Alexander & Baldwin Stock Price History

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