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
2019-10-18 24.82 24.99 24.78 24.90 10,472
2019-10-17 24.96 25.13 24.88 24.90 27,413
2019-10-16 24.13 24.26 24.06 24.26 16,994
2019-10-15 24.14 24.14 23.89 24.05 20,256
2019-10-14 24.01 24.14 23.95 24.03 8,772
2019-10-11 24.26 24.44 24.13 24.13 15,969
2019-10-10 24.17 24.32 24.08 24.13 6,550
2019-10-09 24.29 24.31 24.11 24.145 6,695
2019-10-08 24.10 24.42 24.07 24.33 5,704
2019-10-07 24.51 24.70 24.41 24.41 9,516
2019-10-04 24.21 24.47 24.21 24.39 15,133
2019-10-03 24.16 24.58 24.16 24.31 7,560
2019-10-02 24.05 24.22 23.95 24.16 7,932
2019-10-01 24.34 24.49 24.13 24.225 7,373
2019-09-30 24.54 24.72 24.54 24.61 7,594
2019-09-27 24.62 24.65 24.34 24.52 5,923
2019-09-26 24.78 24.78 24.54 24.54 5,869
2019-09-25 24.37 24.90 24.36 24.84 4,542
2019-09-24 25.00 25.00 24.20 24.31 10,347
2019-09-23 24.97 25.05 24.74 24.88 7,985
2019-09-20 24.83 25.07 24.79 25.02 7,362
2019-09-19 24.71 25.10 24.71 24.83 11,716
2019-09-18 24.61 24.61 24.44 24.56 5,663
2019-09-17 24.59 24.70 24.48 24.70 14,320
2019-09-16 24.59 24.75 24.53 24.66 10,254
2019-09-13 24.87 24.96 24.59 24.66 9,418
2019-09-12 24.68 24.91 24.45 24.88 11,604
2019-09-11 24.10 24.75 24.05 24.66 14,294
2019-09-10 23.51 23.75 23.41 23.75 7,511
2019-09-09 22.97 23.51 22.97 23.47 5,700

» More Alexander & Baldwin Stock Price History

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