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
2018-05-25 21.32 21.40 21.29 21.38 26,639
2018-05-24 21.56 21.60 21.27 21.34 47,776
2018-05-23 20.99 21.63 20.99 21.62 50,686
2018-05-22 21.03 21.25 21.01 21.01 43,388
2018-05-21 21.07 21.07 20.88 21.01 41,825
2018-05-18 21.18 21.21 20.97 21.025 44,463
2018-05-17 21.36 21.47 21.18 21.20 39,428
2018-05-16 21.35 21.49 21.21 21.22 46,573
2018-05-15 21.71 21.71 21.17 21.28 50,563
2018-05-14 22.31 22.31 21.88 21.88 36,504
2018-05-11 22.62 22.62 22.09 22.30 66,238
2018-05-10 22.74 22.81 22.47 22.59 77,135
2018-05-09 23.17 23.17 22.44 22.74 35,903
2018-05-08 23.19 23.35 23.10 23.16 12,331
2018-05-07 23.15 23.39 23.11 23.29 42,322
2018-05-04 22.86 23.25 22.81 23.11 29,959
2018-05-03 22.79 22.93 22.67 22.85 65,421
2018-05-02 22.70 23.00 22.59 22.80 40,645
2018-05-01 22.93 23.00 22.67 23.00 33,628
2018-04-30 23.28 23.28 22.87 22.90 44,761
2018-04-27 23.12 23.31 23.00 23.26 10,674
2018-04-26 22.58 22.97 22.35 22.95 18,779
2018-04-25 22.43 22.55 22.27 22.45 12,472
2018-04-24 22.44 22.54 22.39 22.48 16,398
2018-04-23 22.83 22.89 22.42 22.53 12,786
2018-04-20 22.80 22.94 22.66 22.74 15,678
2018-04-19 23.02 23.17 22.85 22.93 16,626
2018-04-18 23.31 23.43 23.18 23.18 13,529
2018-04-17 23.28 23.54 23.25 23.31 12,667
2018-04-16 22.80 23.23 22.80 23.21 27,822

» More Alexander & Baldwin Stock Price History

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