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
2018-08-21 23.96 24.04 23.87 23.98 9,458
2018-08-20 24.01 24.01 23.81 23.91 9,895
2018-08-17 23.87 24.01 23.78 24.00 5,415
2018-08-16 23.72 24.00 23.72 23.85 9,003
2018-08-15 23.61 23.68 23.29 23.62 13,218
2018-08-14 23.43 23.57 23.36 23.51 22,923
2018-08-13 23.60 23.60 23.24 23.33 7,474
2018-08-10 23.87 23.88 23.68 23.73 6,717
2018-08-09 24.07 24.18 23.89 23.97 8,876
2018-08-08 23.76 24.04 23.67 24.02 8,497
2018-08-07 23.62 23.94 23.62 23.92 12,523
2018-08-06 24.13 24.32 23.86 23.90 26,497
2018-08-03 23.67 24.23 23.67 24.11 29,367
2018-08-02 23.64 23.84 23.64 23.83 8,558
2018-08-01 23.84 23.84 23.40 23.73 11,370
2018-07-31 23.61 24.00 23.61 23.92 13,689
2018-07-30 23.19 23.63 23.16 23.55 11,051
2018-07-27 24.17 24.17 23.31 23.31 9,123
2018-07-26 24.22 24.27 23.98 23.98 7,594
2018-07-25 24.05 24.12 23.85 24.00 25,520
2018-07-24 24.15 24.22 24.06 24.13 16,183
2018-07-23 24.01 24.28 24.01 24.09 16,335
2018-07-20 24.45 24.45 24.16 24.16 10,431
2018-07-19 23.84 24.50 23.84 24.50 15,973
2018-07-18 23.93 23.97 23.70 23.895 16,166
2018-07-17 24.62 24.65 23.98 24.045 13,587
2018-07-16 24.78 24.78 24.59 24.60 18,193
2018-07-13 25.35 25.36 25.02 25.02 18,489
2018-07-12 25.22 25.35 25.14 25.28 20,005
2018-07-11 24.97 25.32 24.97 25.245 32,417

» More Alexander & Baldwin Stock Price History

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