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

20.64
+0.01 (0.05%)
NYSE · Last Trade: Dec 31st, 9:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202520.6520.6820.6320.64422,11020.64
12/30/202520.7320.7320.6220.63522,57520.63
12/29/202520.6820.7320.6720.72567,49920.72
12/26/202520.6620.6720.6320.66351,94520.66
12/24/202520.6320.6820.6320.65314,68220.65
12/23/202520.6720.6820.6020.61748,27420.61
12/22/202520.6420.6820.6220.67910,15520.67
12/19/202520.6320.6420.5720.642,101,51520.64
12/18/202520.9520.9520.9020.931,317,43520.58
12/17/202520.9720.9920.9220.94980,95620.59
12/16/202520.9821.0320.9520.98983,53420.63
12/15/202520.9421.0220.9320.961,802,45020.61
12/12/202520.9020.9720.8820.931,574,33420.58
12/11/202520.8620.9220.8620.921,826,79920.57
12/10/202520.8520.9420.8520.864,173,34220.51
12/09/202520.9220.9720.8520.8512,373,23420.50
12/08/202515.2315.2315.0715.14706,01714.89
12/05/202515.2615.3915.2215.22467,40014.97
12/04/202515.4015.5115.2615.31449,08815.05
12/03/202515.5115.5415.3615.41518,70015.15
12/02/202515.6215.6515.3815.44401,75515.18
12/01/202515.5115.6215.4515.55503,18915.29
11/28/202515.6615.6915.5315.63160,21615.37
11/26/202515.5715.8115.5715.60717,12615.34
11/25/202515.6015.8415.5715.62518,60515.36
11/24/202515.6215.6315.4515.54414,22015.28
11/21/202515.5315.7615.4615.66360,12815.40
11/20/202515.5315.5915.3415.42419,64815.16
11/19/202515.7015.7015.4015.46294,69015.20
11/18/202515.7015.7815.6215.74262,59315.48
11/17/202515.9415.9515.6515.67406,98815.41
11/14/202516.0416.1415.7915.91344,50515.64
11/13/202515.8016.0315.7516.02365,29415.75
11/12/202515.7816.0015.7215.85735,84915.59
11/11/202515.5315.8415.5215.84363,70215.58
11/10/202515.5215.6015.3915.54500,03415.28
11/07/202515.7015.7815.4115.52539,57015.26
11/06/202515.6815.8515.6815.69424,20115.43
11/05/202515.6215.7915.6215.74417,90115.48
11/04/202515.5415.7815.5315.64537,43315.38
11/03/202515.8115.8215.5115.60922,10715.34
10/31/202516.2616.5815.7815.97765,64315.70
10/30/202516.3516.6916.3516.68643,19816.40
10/29/202516.6516.7616.3216.42451,27616.15
10/28/202516.9316.9316.6616.69291,93016.41
10/27/202517.0017.0316.9117.03354,91416.75
10/24/202516.9217.0716.8517.02331,00816.74
10/23/202516.9716.9916.7816.93307,21416.65
10/22/202516.9317.0816.8516.94319,49016.66
10/21/202516.9516.9916.8616.87237,45216.59
10/20/202516.7116.9416.6616.94282,26616.66
10/17/202516.5616.7516.5116.69359,79416.41
10/16/202516.7316.8216.5216.59365,74716.31
10/15/202516.7516.9616.7416.74432,67316.46
10/14/202516.6116.7216.4816.69457,53216.41
10/13/202516.6016.6716.5016.65376,33016.37
10/10/202517.0017.0416.5016.56374,52916.28
10/09/202517.0017.1416.8016.88407,24616.60
10/08/202517.3017.3017.0017.03535,38016.75
10/07/202517.3717.4217.1917.26462,11416.97
10/06/202517.7917.7917.3917.40449,82917.11
10/03/202517.8418.0117.8217.82523,43017.52
10/02/202518.1018.1117.6617.75375,01317.45
10/01/202518.1318.2518.0518.14356,10817.84