Alexander & Baldwin Holdings, Inc. Historical Stock Prices

ALEX 
$38.19
*  
0.72
1.85%
Get ALEX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ALEX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ALEX Pre-Market
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.30  39.33  38.03  38.19 625,786
09/19/2014 38.98 39.33 38.03 38.19 625,786
09/18/2014 39.76 39.84 38.73 38.91 120,850
09/17/2014 39.83 40.49 39.52 39.57 158,805
09/16/2014 39.66 40.45 39.53 39.86 186,986
09/15/2014 39.97 40.24 39.53 39.72 198,338
09/12/2014 40.56 40.72 39.73 40 158,621
09/11/2014 40.26 40.72 39.98 40.47 90,806
09/10/2014 40.37 40.97 40 40.4 107,552
09/09/2014 40.5 40.69 39.91 40.46 129,250
09/08/2014 40.69 40.93 40.26 40.58 136,362
09/05/2014 40.27 40.84 40.1 40.78 96,678
09/04/2014 40.73 41.26 40.17 40.42 120,608
09/03/2014 41.6 41.6 40.67 40.73 132,625
09/02/2014 41.13 41.795 40.89 41.6 236,317
08/29/2014 40.48 41.032 40.34 40.9 125,805
08/28/2014 40.63 40.74 40.47 40.5 72,807
08/27/2014 41 41.12 40.645 40.68 120,054
08/26/2014 40.9 41.22 40.6801 41 154,690
08/25/2014 41.01 41.3 40.71 40.91 97,302
08/22/2014 40.48 41.19 40.48 40.89 151,432
08/21/2014 40.11 40.63 39.86 40.51 103,752
08/20/2014 40.48 40.48 39.9 40.25 81,437
08/19/2014 41.07 41.31 40.58 40.67 88,605
08/18/2014 40.52 41.14 40.29 41.06 121,488
08/15/2014 40.8 40.8 39.744 40.16 222,785
08/14/2014 39.67 40.5 39.67 40.46 107,794
08/13/2014 39.23 39.8 39.23 39.65 246,282
08/12/2014 39.27 39.54 38.98 39.18 138,813
08/11/2014 39.43 39.85 39.26 39.48 198,503
08/08/2014 39.2 39.49 38.48 39.26 263,195
08/07/2014 39.67 40.18 39.17 39.24 324,175
08/06/2014 38.6 39.71 38.6 39.69 193,718
08/05/2014 38.49 39.02 38.31 38.91 129,971
08/04/2014 38.02 38.68 37.675 38.65 173,820
08/01/2014 38.2 38.41 37.57 37.99 278,449
07/31/2014 38.53 38.89 37.91 38.17 205,372
07/30/2014 38.93 39.1 38.63 38.83 136,742
07/29/2014 38.82 39.07 38.51 38.62 155,311
07/28/2014 38.81 39.02 38.34 38.75 175,599
07/25/2014 38.71 39.05 38.4425 38.72 133,804
07/24/2014 39.49 39.68 38.92 39.06 108,976
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
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?