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
2017-12-12 28.765 28.84 28.62 28.62 18,838
2017-12-11 28.97 29.08 28.66 28.66 9,900
2017-12-08 29.22 29.32 29.03 29.04 9,084
2017-12-07 29.33 29.44 29.19 29.27 8,499
2017-12-06 29.80 29.80 29.39 29.40 9,706
2017-12-05 29.83 29.96 29.75 29.87 12,486
2017-12-04 29.69 29.85 29.38 29.85 6,936
2017-12-01 29.03 29.19 28.74 29.11 4,355
2017-11-30 29.28 29.35 29.06 29.10 9,709
2017-11-29 28.80 29.15 28.80 29.14 10,592
2017-11-28 29.03 29.03 28.57 28.76 10,808
2017-11-27 44.75 45.36 44.75 45.12 12,275
2017-11-24 44.95 45.04 44.11 44.12 9,315
2017-11-22 44.78 45.06 44.51 44.92 7,797
2017-11-21 44.26 45.22 44.15 44.90 30,696
2017-11-20 44.09 44.17 43.71 44.11 7,205
2017-11-17 44.05 44.05 43.77 43.92 13,835
2017-11-16 43.72 44.30 43.72 43.87 11,016
2017-11-15 43.65 44.02 43.35 43.35 4,591
2017-11-14 44.42 44.79 43.87 43.89 5,724
2017-11-13 43.255 44.56 43.21 44.56 5,822
2017-11-10 43.33 43.61 43.22 43.55 4,766
2017-11-09 43.08 43.22 42.60 42.92 9,655
2017-11-08 42.60 43.45 42.60 43.04 18,240
2017-11-07 45.21 45.50 45.02 45.13 15,475
2017-11-06 45.13 45.41 45.02 45.22 3,685
2017-11-03 44.98 45.13 44.73 44.79 2,969
2017-11-02 45.01 45.33 45.01 45.21 4,043
2017-11-01 45.49 45.49 44.92 45.23 4,431
2017-10-31 44.55 45.23 44.55 45.23 3,636

» More Alexander & Baldwin Stock Price History

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