Alexander & Baldwin Holdings, Inc. Historical Stock Prices

ALEX 
$39.48
*  
0.42
1.08%
Get ALEX Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.99  39.63  38.99  39.48 121,385
07/23/2014 39.03 39.63 38.99 39.48 121,485
07/22/2014 39.39 39.53 38.93 39.06 136,156
07/21/2014 39.81 39.93 39.01 39.16 119,830
07/18/2014 39.58 40.3175 39.47 40.15 153,758
07/17/2014 39.7 40.25 39.43 39.68 274,174
07/16/2014 40.76 40.76 39.8 40 257,680
07/15/2014 41.58 41.83 40.47 40.5 187,759
07/14/2014 41.62 41.65 41.13 41.61 125,276
07/11/2014 41.72 42 40.94 41.27 119,216
07/10/2014 41.42 42.38 41.16 41.78 143,003
07/09/2014 40.16 42.07 39.96 42 227,199
07/08/2014 39.37 39.51 38.66 39.29 298,124
07/07/2014 40.75 40.75 39.41 39.45 183,242
07/03/2014 41.23 41.23 40.67 40.8 89,268
07/02/2014 41.63 42.03 40.99 41.17 219,121
07/01/2014 41.51 42.16 41.45 41.73 400,400
06/30/2014 40.19 41.5 40.14 41.45 285,262
06/27/2014 40.25 40.76 40 40.31 614,791
06/26/2014 40.7 40.7 40.2101 40.48 107,227
06/25/2014 40.27 41.02 40.27 40.69 171,816
06/24/2014 41.19 41.55 40.53 40.55 149,335
06/23/2014 41.39 41.53 41.12 41.4 147,430
06/20/2014 41.11 41.59 40.4925 41.49 342,905
06/19/2014 40.91 41.02 40.61 40.99 115,532
06/18/2014 41.14 41.28 40.24 40.98 186,414
06/17/2014 40.5 41.385 40.37 41.15 239,238
06/16/2014 40.25 40.59 39.831 40.54 130,839
06/13/2014 40.29 40.57 39.8024 40.45 104,786
06/12/2014 40.59 40.64 40.12 40.28 117,379
06/11/2014 41.44 41.55 40.5 40.79 230,953
06/10/2014 43.17 43.19 41.09 41.45 213,106
06/09/2014 40.3 42.25 39.97 41.91 336,477
06/06/2014 40.26 40.67 39.83 40.48 141,777
06/05/2014 39.2 40.07 38.79 40.04 123,960
06/04/2014 39.36 39.61 38.83 39.15 154,196
06/03/2014 37.87 39.74 37.73 39.54 217,478
06/02/2014 38.1 38.1 37.21 37.65 180,882
05/30/2014 38.8 38.8 37.82 37.91 170,520
05/29/2014 39.24 39.5 38.6 38.69 96,478
05/28/2014 39.17 39.4 38.97 39.28 122,543
05/27/2014 38.81 39.43 38.76 39.35 123,628
05/23/2014 37.9 38.57 37.88 38.5 125,308
05/22/2014 37.23 38.08 36.98 38.01 174,042
05/21/2014 36.99 37.21 36.8 36.91 213,566
05/20/2014 37.15 37.45 36.65 36.77 261,263
05/19/2014 37.53 37.64 37.03 37.27 341,104
05/16/2014 37.25 37.97 37.22 37.47 271,461
05/15/2014 37.99 37.99 37.14 37.34 229,047
05/14/2014 38.88 39.21 38.15 38.17 304,536
05/13/2014 39.86 39.95 38.97 39.02 259,083
05/12/2014 38.31 40.05 38.31 39.99 251,690
05/09/2014 38.13 38.4 37.6 37.99 299,949
05/08/2014 37.93 38.4623 37.66 38.3 314,058
05/07/2014 37.45 37.86 36.93 37.84 349,297
05/06/2014 38.21 38.21 37.1 37.52 191,449
05/05/2014 38.02 38.58 36.85 38.41 222,052
05/02/2014 37.47 38.88 37.31 38.35 222,472
05/01/2014 37.38 37.43 36.61 37.37 299,867
04/30/2014 37.37 37.63 37.11 37.31 246,629
04/29/2014 37.8 37.98 37.26 37.52 192,398
04/28/2014 38.42 38.67 37.16 37.5 143,797
04/25/2014 38.86 38.97 38.225 38.41 172,924
04/24/2014 39 39.07 38.32 38.94 128,211
04/23/2014 39.51 39.62 38.63 38.67 117,901
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?