Alexander & Baldwin, Inc. (ALEX) NYSE

20.77

-0.025(-0.12%)

Updated at January 14 10:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620.7220.7920.7920.820.72880,900
January 12, 202620.7320.7320.7320.7520.72694,528
January 09, 202620.7320.7320.7320.7520.72685,525
January 08, 202620.7420.7320.7320.7420.69778,800
January 07, 202620.7220.7320.7320.7420.66573,914
January 06, 202620.6620.7120.7120.7420.64813,428
January 05, 202620.6620.6620.6620.6820.631.06M
January 02, 202620.6420.6520.6520.6720.61634,200
December 31, 202520.6620.6420.6420.6820.63288,887
December 30, 202520.7320.6320.6320.7320.62522,676
December 29, 202520.6820.7220.7220.7420.67567,500
December 26, 202520.6620.6620.6620.6720.63351,945
December 24, 202520.6320.6520.6520.6820.63314,700
December 23, 202520.6720.6120.6120.6820.6748,300
December 22, 202520.6420.6720.6720.6820.62910,200
December 19, 202520.6320.6420.6420.6420.572.1M
December 18, 202520.9520.9320.5820.9620.91.32M
December 17, 202520.9720.9420.9420.9920.92981,000
December 16, 202520.9820.9820.9821.0320.95983,535
December 15, 202520.9420.9620.9621.0220.931.8M
December 12, 202520.920.9320.9320.9720.881.57M
December 11, 202520.8620.9220.9220.9220.861.83M
December 10, 202520.8520.8620.8620.9420.854.17M
December 09, 202520.9220.8520.8520.9720.8512.38M
December 08, 202515.2315.1415.1415.2315.07728,437
December 05, 202515.2615.2215.2215.3915.22467,400
December 04, 202515.4215.3115.3115.5115.27358,788
December 03, 202515.5115.4115.4115.5415.36518,700
December 02, 202515.6215.4415.4415.6515.38401,800
December 01, 202515.5115.5515.5515.6215.45503,200
November 28, 202515.6615.6315.6315.6915.53160,216
November 26, 202515.5715.615.615.8115.57717,126
November 25, 202515.615.6215.6215.8415.57518,605
November 24, 202515.6215.5415.5415.6315.45407,852
November 21, 202515.5315.6615.6615.7615.46360,128
November 20, 202515.5315.4215.4215.5915.34419,659
November 19, 202515.715.4615.4615.715.4295,142
November 18, 202515.715.7415.7415.7815.62262,600
November 17, 202515.9415.6715.6715.9515.66407,025
November 14, 202516.0415.9115.9116.1515.79344,505
November 13, 202515.816.0216.0216.0315.75365,300
November 12, 202515.7815.8515.851615.72735,849
November 11, 202515.5315.8415.8415.8415.52364,200
November 10, 202515.5215.5415.5415.615.39500,034
November 07, 202515.715.5215.5215.7815.41539,600
November 06, 202515.6815.6915.6915.8515.68424,201
November 05, 202515.6215.7415.7415.7915.62417,901
November 04, 202515.5415.6415.6415.7815.53537,433
November 03, 202515.8115.615.615.8215.51922,107
October 31, 202516.2615.9715.9716.5815.78765,643
October 30, 202516.3516.6816.6816.6916.35643,200
October 29, 202516.6516.4216.4216.7616.32451,276
October 28, 202516.9316.6916.6916.9316.67291,928
October 27, 20251717.0317.0317.0316.91354,914
October 24, 202516.9217.0217.0217.0716.85331,008
October 23, 202516.9716.9316.9316.9916.78307,214
October 22, 202516.9316.9416.9417.0816.85319,500
October 21, 202516.9516.8716.8716.9916.86237,462
October 20, 202516.7116.9416.9416.9416.66282,300
October 17, 202516.5616.6916.6916.7616.51359,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved