Alexander & Baldwin, Inc. Common Stock Historical Stock Prices

ALEX 
$38.32
*  
0.68
1.74%
Get ALEX Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ALEX now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.13 39.17 38.23 38.32 97,779
04/27/2016 38.82 39.32 38.6 39 152,847
04/26/2016 38.63 39.36 38.5 38.99 153,101
04/25/2016 38.67 38.77 38.01 38.53 142,619
04/22/2016 37.97 38.78 37.85 38.75 159,378
04/21/2016 37.57 38.39 37.53 37.85 150,199
04/20/2016 37.47 37.7 37.34 37.47 113,425
04/19/2016 37.6 37.97 37.19 37.56 112,685
04/18/2016 37.82 38.11 37.3 37.65 120,440
04/15/2016 37.4 38.1 37.15 38.02 134,408
04/14/2016 37.45 37.85 37.25 37.56 114,355
04/13/2016 37.21 37.6225 36.802 37.5 155,321
04/12/2016 36.8 37.36 36.51 36.84 93,486
04/11/2016 36.51 37.2 36.51 36.78 209,560
04/08/2016 36.07 36.47 35.74 36.35 95,795
04/07/2016 35.8 36.145 35.62 35.78 154,841
04/06/2016 35.38 36.05 35.33 35.97 131,379
04/05/2016 35.29 35.65 35.14 35.34 96,172
04/04/2016 36.18 36.445 35.2415 35.54 167,081
04/01/2016 36.36 36.67 35.995 36.23 124,264
03/31/2016 36.25 36.83 36.16 36.68 134,973
03/30/2016 36.04 36.43 35.85 36.3 108,385
03/29/2016 34.88 35.95 34.69 35.94 264,392
03/28/2016 34.96 35.11 34.62 34.85 137,447
03/24/2016 34.61 34.86 34.17 34.81 239,534
03/23/2016 35.81 35.925 34.69 34.72 161,944
03/22/2016 35.92 36.1557 35.63 35.78 146,320
03/21/2016 37.25 37.25 35.99 36.35 241,840
03/18/2016 37.2 37.83 37.08 37.43 340,845
03/17/2016 36.52 37.14 36.2 36.99 122,365
03/16/2016 35.04 36.53 35.04 36.48 193,807
03/15/2016 35.63 35.63 34.87 35.18 145,892
03/14/2016 36.3 36.3 35.72 35.88 108,801
03/11/2016 35.91 36.4 35.77 36.34 153,976
03/10/2016 35.65 35.91 35.27 35.63 247,912
03/09/2016 35.19 35.64 35.17 35.62 202,620
03/08/2016 35.01 35.63 35.01 35.13 248,870
03/07/2016 34.67 35.3 34.67 35.16 206,859
03/04/2016 34.54 35 34.32 34.84 160,784
03/03/2016 34.29 34.7 34.234 34.49 236,890
03/02/2016 34.09 34.44 33.72 34.34 197,579
03/01/2016 33.66 34.17 33.41 34.16 287,123
02/29/2016 33.29 33.78 33.26 33.52 246,134
02/26/2016 33.23 33.67 32.6 33.29 207,966
02/25/2016 33.21 33.72 33.1 33.44 158,999
02/24/2016 32.6 33.15 32.38 33.09 219,981
02/23/2016 32.77 33.07 32.47 32.98 245,062
02/22/2016 32.62 33.19 32.41 32.87 216,040
02/19/2016 32.19 32.48 31.83 32.36 133,568
02/18/2016 32.36 32.36 31.9 32.27 157,944
02/17/2016 32.02 32.48 32.02 32.25 197,205
02/16/2016 31.51 31.99 31.27 31.87 206,367
02/12/2016 30.64 31.27 30.17 31.17 244,678
02/11/2016 30.07 30.74 29.73 30.37 195,903
02/10/2016 29.83 30.93 29.79 30.59 263,193
02/09/2016 29.46 30.02 29.325 29.69 210,251
02/08/2016 29.39 29.93 29.055 29.79 367,638
02/05/2016 29.83 30.04 29.52 29.59 413,593
02/04/2016 29.69 30.29 29.43 29.94 283,661
02/03/2016 29.56 29.74 28.82 29.5 765,089
02/02/2016 30.1 30.1 29.27 29.3 414,594
02/01/2016 30.15 30.865 29.98 30.44 254,479
01/29/2016 30.23 30.67 29.88 30.3 455,414
01/28/2016 30.62 30.9 29.73 30 188,221
01/27/2016 30.73 30.93 30.105 30.33 136,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?