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
2018-11-20 20.98 20.98 20.36 20.40 7,235
2018-11-19 21.18 21.28 20.94 20.98 7,317
2018-11-16 20.46 21.17 20.46 21.17 15,720
2018-11-15 20.77 21.05 20.61 20.70 9,146
2018-11-14 21.44 21.59 21.11 21.25 12,547
2018-11-13 21.49 21.49 21.25 21.41 13,084
2018-11-12 21.56 21.56 21.23 21.35 5,756
2018-11-09 22.195 22.195 21.52 21.53 18,307
2018-11-08 21.54 22.21 21.54 22.20 16,657
2018-11-07 21.67 21.84 21.34 21.80 20,664
2018-11-06 21.46 21.79 21.36 21.535 22,995
2018-11-05 21.21 21.68 21.21 21.37 25,628
2018-11-02 21.43 21.60 21.00 21.18 53,364
2018-11-01 19.70 19.75 19.38 19.75 13,755
2018-10-31 19.425 19.71 19.425 19.59 13,893
2018-10-30 19.72 19.83 19.55 19.76 9,929
2018-10-29 19.78 19.83 19.185 19.27 15,458
2018-10-26 19.41 19.83 19.22 19.60 14,301
2018-10-25 19.50 19.73 19.48 19.71 19,939
2018-10-24 19.84 19.84 19.56 19.56 21,816
2018-10-23 19.83 20.07 19.75 19.91 11,880
2018-10-22 20.21 20.37 20.10 20.105 16,745
2018-10-19 20.13 20.22 20.08 20.135 26,275
2018-10-18 20.77 20.77 20.16 20.195 17,713
2018-10-17 20.64 20.82 20.54 20.79 9,039
2018-10-16 20.74 21.02 20.71 20.94 14,743
2018-10-15 20.10 20.48 20.01 20.45 19,342
2018-10-12 19.89 20.13 19.72 20.09 38,625
2018-10-11 20.47 20.47 19.86 19.99 21,472
2018-10-10 21.12 21.21 20.62 20.62 18,859

» More Alexander & Baldwin Stock Price History

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