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
2019-05-23 23.32 23.71 23.32 23.69 7,222
2019-05-22 23.22 23.49 23.22 23.49 3,382
2019-05-21 23.31 23.58 23.24 23.50 6,368
2019-05-20 23.05 23.44 23.05 23.22 8,728
2019-05-17 23.75 23.75 23.24 23.30 15,314
2019-05-16 23.84 23.91 23.60 23.76 9,414
2019-05-15 23.40 23.70 23.36 23.50 5,680
2019-05-14 23.28 23.48 23.22 23.42 9,151
2019-05-13 23.62 23.62 23.145 23.145 11,496
2019-05-10 23.67 23.88 23.46 23.79 6,245
2019-05-09 23.74 24.23 23.74 23.94 10,165
2019-05-08 24.16 24.17 23.90 24.09 19,210
2019-05-07 24.10 24.26 23.71 23.71 6,951
2019-05-06 24.07 24.55 24.07 24.40 6,558
2019-05-03 23.99 24.43 23.85 24.30 8,608
2019-05-02 23.97 23.97 23.38 23.39 4,819
2019-05-01 23.88 23.98 23.72 23.74 15,211
2019-04-30 23.72 23.95 23.68 23.69 12,201
2019-04-29 24.05 24.05 23.65 23.65 16,472
2019-04-26 24.07 24.23 23.90 24.02 8,465
2019-04-25 23.84 24.09 23.64 23.995 4,263
2019-04-24 23.69 24.14 23.69 24.12 4,825
2019-04-23 23.18 23.49 23.16 23.45 6,028
2019-04-22 23.32 23.38 23.01 23.13 3,409
2019-04-18 23.72 23.84 23.65 23.69 3,150
2019-04-17 23.78 23.88 23.61 23.76 6,008
2019-04-16 24.09 24.09 23.80 23.97 6,141
2019-04-15 24.11 24.17 24.03 24.07 6,250
2019-04-12 24.05 24.05 23.77 23.915 9,376
2019-04-11 24.07 24.33 24.04 24.12 29,900

» More Alexander & Baldwin Stock Price History

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