Home

Alexander & Baldwin, Inc. Common Stock REIT Holding Company (ALEX)

16.54
-0.60 (-3.50%)
NYSE · Last Trade: Apr 5th, 11:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alexander & Baldwin, Inc. Common Stock REIT Holding Company (ALEX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202516.9817.2016.5216.54612,60816.54
4/03/202517.4017.5417.0617.14521,90017.14
4/02/202517.4217.6317.4217.58513,99017.58
4/01/202517.2617.5217.1217.52516,06217.52
3/31/202517.0217.2617.0217.23374,52617.23
3/28/202517.3317.3317.0517.17297,33417.17
3/27/202517.3417.4117.2217.24309,16417.24
3/26/202517.2417.3717.2117.31301,75517.31
3/25/202517.2817.3817.1017.25366,69217.25
3/24/202517.2717.3317.2217.33353,56217.33
3/21/202517.3117.3116.9317.131,086,09217.13
3/20/202517.3517.4517.2517.34353,78817.34
3/19/202517.4417.5017.2417.39362,18117.39
3/18/202517.6517.6717.3717.46440,10017.46
3/17/202517.4117.7517.3817.64582,70617.64
3/14/202517.5017.5017.1517.47492,35317.47
3/13/202517.8818.1417.5817.61674,72017.39
3/12/202518.2718.2717.6617.92591,64917.69
3/11/202518.4518.5318.2418.32651,37718.09
3/10/202518.0518.4617.9318.35736,40818.12
3/07/202517.7718.1417.7718.02896,06617.79
3/06/202517.4917.7817.2717.75766,32017.52
3/05/202517.6817.8317.5017.55746,36717.33
3/04/202517.9718.0917.7317.73834,25517.50
3/03/202518.0618.1117.5017.95674,57417.72
2/28/202518.6218.9918.0218.111,414,70117.88
2/27/202517.9618.1417.8918.00346,05417.77
2/26/202517.9918.2017.9918.09392,76217.86
2/25/202517.8818.1417.8318.06282,82717.83
2/24/202517.6517.9817.5817.79411,36717.56
2/21/202517.7617.7717.5517.61328,12717.39
2/20/202517.5017.6817.5017.63185,64717.40
2/19/202517.5617.7117.4817.59292,46617.37
2/18/202517.7017.8117.6217.74198,11517.51
2/14/202517.9918.0917.7717.78171,89717.55
2/13/202517.8818.0217.7517.99178,40217.76
2/12/202517.6717.9517.6417.84286,84017.61
2/11/202517.8218.0417.8017.97167,58317.74
2/10/202517.9017.9917.7917.99193,76517.76
2/07/202517.9317.9717.7417.92165,52117.69
2/06/202518.0118.0317.8618.01151,23117.78
2/05/202518.0218.0817.8917.99265,79017.76
2/04/202517.8717.9417.7117.90201,25517.67
2/03/202517.7618.0517.6117.97441,07717.74
1/31/202517.7717.9617.7117.85301,92217.62
1/30/202517.8317.9517.6217.77392,42217.54
1/29/202517.8917.8917.5517.65356,75817.42
1/28/202517.8118.1317.7417.95329,34617.72
1/27/202517.6618.0917.6617.89262,78117.66
1/24/202517.3817.6417.3517.64226,62317.41
1/23/202517.3217.5017.2517.48226,57117.26
1/22/202517.6717.6717.3917.40399,62317.18
1/21/202517.6517.8717.6517.81292,58217.58
1/17/202517.8417.8417.5317.55236,91617.33
1/16/202517.4517.7517.4517.71314,47517.48
1/15/202517.7017.8217.3217.43315,13117.21
1/14/202517.1417.4017.1417.39357,81017.17
1/13/202516.9217.1916.9017.17341,45916.95
1/10/202517.0617.1416.8617.04296,12916.82
1/08/202517.2417.3317.0717.31286,62417.09
1/07/202517.4617.5717.1817.37314,52417.15
1/06/202517.6717.7017.3917.41282,81317.19