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
2019-03-19 23.53 23.53 23.28 23.32 4,939
2019-03-18 23.44 23.56 23.28 23.45 9,118
2019-03-15 23.39 23.41 23.06 23.10 7,956
2019-03-14 23.19 23.31 23.18 23.30 5,223
2019-03-13 23.28 23.38 23.18 23.33 5,139
2019-03-12 22.87 23.08 22.84 23.02 4,748
2019-03-11 22.56 22.93 22.53 22.80 8,886
2019-03-08 22.17 22.39 22.17 22.39 7,566
2019-03-07 22.38 22.62 22.16 22.24 14,188
2019-03-06 23.09 23.12 22.46 22.48 9,842
2019-03-05 23.17 23.27 23.01 23.13 15,340
2019-03-04 22.91 23.15 22.70 23.14 9,796
2019-03-01 23.11 23.13 22.63 22.98 13,403
2019-02-28 22.33 23.125 22.01 22.99 23,874
2019-02-27 24.70 24.96 24.59 24.71 3,089
2019-02-26 24.79 24.87 24.74 24.75 3,926
2019-02-25 24.45 25.13 24.45 24.91 14,080
2019-02-22 24.61 24.83 24.38 24.49 6,577
2019-02-21 24.44 24.56 24.19 24.56 15,950
2019-02-20 24.84 24.84 24.53 24.58 7,436
2019-02-19 24.95 25.03 24.83 24.89 6,169
2019-02-15 24.81 25.11 24.78 24.81 11,463
2019-02-14 24.15 24.81 24.15 24.67 15,132
2019-02-13 24.10 24.185 23.96 24.185 9,823
2019-02-12 24.06 24.06 23.76 23.95 7,583
2019-02-11 23.79 23.91 23.72 23.91 4,079
2019-02-08 23.72 23.79 23.52 23.73 6,041
2019-02-07 23.45 23.69 23.44 23.69 9,291
2019-02-06 23.58 23.58 23.32 23.51 3,720
2019-02-05 23.52 23.67 23.36 23.66 6,277

» More Alexander & Baldwin Stock Price History

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