Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Alexander & Baldwin, Inc. (ABU.F)

14.20
-0.30
(-2.07%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202514.6014.6014.2014.2014.20-
Apr 24, 202514.5014.5014.5014.5014.50-
Apr 23, 202514.6015.0014.6015.0015.00348
Apr 22, 202514.2014.2014.2014.2014.20-
Apr 17, 202514.4014.4014.4014.4014.40-
Apr 16, 202514.4014.4014.4014.4014.40-
Apr 15, 202514.4014.6014.4014.6014.60-
Apr 14, 202514.1014.1014.1014.1014.10-
Apr 11, 202514.0014.0014.0014.0014.00-
Apr 10, 202514.8014.8014.8014.8014.80-
Apr 9, 202514.5014.6014.5014.6014.60300
Apr 8, 202514.4014.4014.4014.4014.40-
Apr 7, 202514.8014.9014.4014.4014.40-
Apr 4, 202515.3015.4015.2015.2015.203,000
Apr 3, 202515.9015.9015.8015.8015.80-
Apr 2, 202516.0016.1016.0016.1016.10-
Apr 1, 202515.8015.8015.8015.8015.80-
Mar 31, 202515.7015.7015.7015.7015.70-
Mar 28, 202515.8015.8015.8015.8015.80-
Mar 27, 202515.9015.9015.9015.9015.90-
Mar 26, 202515.8015.8015.8015.8015.80-
Mar 25, 202515.9015.9015.9015.9015.90-
Mar 24, 202515.6015.6015.6015.6015.60400
Mar 21, 202515.8015.8015.8015.8015.80-
Mar 20, 202515.8015.8015.8015.8015.80-
Mar 19, 202515.8015.9015.8015.9015.90-
Mar 18, 202516.0016.0015.9015.9015.90-
Mar 17, 202515.9016.0015.9016.0016.00-
Mar 14, 2025 0.1979325 Dividend
Mar 14, 202516.0016.0016.0016.0016.00-
Mar 13, 202516.3016.3016.3016.3016.07-
Mar 12, 202516.6016.6016.6016.6016.37-
Mar 11, 202516.7016.7016.7016.7016.47-
Mar 10, 202516.4016.4016.4016.4016.17-
Mar 7, 202516.2016.2015.9015.9015.68350
Mar 6, 202516.0016.0016.0016.0015.78-
Mar 5, 202516.5016.7016.5016.7016.4710
Mar 4, 202516.9016.9016.9016.9016.67-
Mar 3, 202517.2017.2017.2017.2016.96-
Feb 28, 202517.5017.5017.5017.5017.26-
Feb 27, 202517.1017.1017.1017.1016.86-
Feb 26, 202517.0017.0017.0017.0016.77-
Feb 25, 202516.8016.8016.8016.8016.57-
Feb 24, 202516.6016.6016.6016.6016.37-
Feb 21, 202516.6016.6016.6016.6016.37-
Feb 20, 202516.7016.7016.7016.7016.47-
Feb 19, 202516.8016.8016.8016.8016.57-
Feb 18, 202516.8016.8016.8016.8016.57-
Feb 17, 202516.6016.6016.6016.6016.37-
Feb 14, 202517.0017.0017.0017.0016.77-
Feb 13, 202516.9016.9016.9016.9016.67-
Feb 12, 202517.1017.1017.1017.1016.86-
Feb 11, 202517.3017.3017.2017.2016.968
Feb 10, 202517.2017.2017.2017.2016.96-
Feb 7, 202517.2017.2017.2017.2016.96-
Feb 6, 202517.1017.1017.1017.1016.86-
Feb 5, 202517.0017.0017.0017.0016.77-
Feb 4, 202517.2017.2017.2017.2016.96-
Feb 3, 202517.2017.2017.2017.2016.96-
Jan 31, 202516.9016.9016.9016.9016.67-
Jan 30, 202516.8016.8016.8016.8016.57-
Jan 29, 202517.0017.0017.0017.0016.77-
Jan 28, 202516.9016.9016.9016.9016.67-
Jan 27, 202516.7016.7016.7016.7016.47-
Jan 24, 202516.5016.5016.5016.5016.27-
Jan 23, 202516.5016.5016.5016.5016.27-
Jan 22, 202516.9017.3016.9017.3017.06200
Jan 21, 202516.7016.7016.7016.7016.47-
Jan 20, 202516.6016.6016.6016.6016.37-
Jan 17, 202517.0017.4017.0017.4017.163
Jan 16, 202516.7016.7016.7016.7016.47-
Jan 15, 202516.7016.7016.7016.7016.47-
Jan 14, 202516.5016.5016.5016.5016.27-
Jan 13, 202516.5016.5016.5016.5016.27-
Jan 10, 202516.6016.8016.6016.8016.57500
Jan 9, 202516.4016.4016.4016.4016.17-
Jan 8, 202516.6016.6016.6016.6016.37-
Jan 7, 202516.5016.5016.5016.5016.27-
Jan 6, 202517.0017.0017.0017.0016.77-
Jan 3, 202517.0017.0017.0017.0016.77-
Jan 2, 202516.9016.9016.9016.9016.67-
Dec 30, 202416.5016.5016.5016.5016.27-
Dec 27, 202416.7016.7016.7016.7016.47-
Dec 23, 202416.5016.5016.5016.5016.27-
Dec 20, 2024 0.1979325 Dividend
Dec 20, 202416.9017.3016.9017.3017.062
Dec 19, 202417.1017.1017.1017.1016.64-
Dec 18, 202417.5017.5017.5017.5017.03-
Dec 17, 202417.8017.8017.8017.8017.32-
Dec 16, 202417.7017.7017.7017.7017.23-
Dec 13, 202417.9017.9017.9017.9017.42-
Dec 12, 202418.0018.1018.0018.1017.62-
Dec 11, 202418.2018.2018.2018.2017.71-
Dec 10, 202418.4018.4018.4018.4017.91-
Dec 9, 202418.2018.2018.2018.2017.71-
Dec 6, 202418.2018.2018.2018.2017.71-
Dec 5, 202418.4018.4018.4018.4017.91-
Dec 4, 202418.2018.2018.2018.2017.71-
Dec 3, 202418.5018.5018.5018.5018.00-
Dec 2, 202418.5018.6018.5018.6018.1042
Nov 29, 202418.5018.5018.5018.5018.00-
Nov 28, 202418.4018.4018.4018.4017.91-
Nov 27, 202418.6018.6018.5018.5018.00-
Nov 26, 202418.4018.4018.4018.4017.91-
Nov 25, 202418.3018.3018.3018.3017.81-
Nov 22, 202418.3018.3018.3018.3017.81-
Nov 21, 202418.3018.4018.3018.4017.91-
Nov 20, 202418.2018.2018.2018.2017.71-
Nov 19, 202418.0018.1018.0018.1017.62-
Nov 18, 202418.1018.1018.1018.1017.62-
Nov 15, 202417.9018.1017.9018.1017.62-
Nov 14, 202418.1018.1018.1018.1017.62-
Nov 13, 202418.2018.4018.2018.4017.91-
Nov 12, 202418.5018.5018.5018.5018.00-
Nov 11, 202418.2018.2018.2018.2017.71-
Nov 8, 202418.0018.0018.0018.0017.52-
Nov 7, 202418.1018.1018.1018.1017.62-
Nov 6, 202417.7018.3017.7018.3017.81150
Nov 5, 202417.2017.3017.2017.3016.84-
Nov 4, 202417.0017.0017.0017.0016.54-
Nov 1, 202416.9016.9016.9016.9016.45-
Oct 31, 202417.3017.3017.0017.0016.54-
Oct 30, 202417.3017.4017.3017.4016.93-
Oct 29, 202417.3017.4017.3017.4016.93-
Oct 28, 202417.2017.3017.2017.3016.84-
Oct 25, 202416.7016.7016.7016.7016.25-
Oct 24, 202416.7016.7016.7016.7016.25-
Oct 23, 202416.8016.8016.8016.8016.35-
Oct 22, 202416.7016.7016.7016.7016.25-
Oct 21, 202416.8016.8016.8016.8016.35-
Oct 18, 202416.9016.9016.9016.9016.45-
Oct 17, 202417.1017.1017.1017.1016.64-
Oct 16, 202417.1017.1017.1017.1016.64-
Oct 15, 202416.8016.8016.8016.8016.35-
Oct 14, 202416.9016.9016.9016.9016.45-
Oct 11, 202416.7016.7016.7016.7016.25-
Oct 10, 202416.9016.9016.9016.9016.45-
Oct 9, 202416.6016.6016.6016.6016.16-
Oct 8, 202416.7016.7016.7016.7016.25-
Oct 7, 202417.0017.0017.0017.0016.54-
Oct 4, 202416.7016.7016.7016.7016.25-
Oct 3, 202416.9016.9016.9016.9016.45-
Oct 2, 202417.0017.0017.0017.0016.54-
Oct 1, 202417.0017.0017.0017.0016.54-
Sep 30, 202417.0017.0017.0017.0016.54-
Sep 27, 202417.1017.1017.1017.1016.64-
Sep 26, 202417.3017.3017.3017.3016.84-
Sep 25, 202417.3017.3017.3017.3016.84-
Sep 24, 202417.4017.4017.4017.4016.93-
Sep 23, 202417.2017.2017.2017.2016.74-
Sep 20, 2024 0.19573325 Dividend
Sep 20, 202417.5017.5017.5017.5017.03-
Sep 19, 202417.6017.6017.6017.6016.91-
Sep 18, 202417.5017.5017.5017.5016.82-
Sep 17, 202417.6017.6017.6017.6016.91-
Sep 16, 202417.6017.6017.6017.6016.91-
Sep 13, 202417.6017.6017.6017.6016.91-
Sep 12, 202417.5017.5017.5017.5016.82-
Sep 11, 202417.4017.4017.4017.4016.72-
Sep 10, 202417.2017.2017.2017.2016.53-
Sep 9, 202417.1017.1017.1017.1016.43-
Sep 6, 202417.2017.2017.0017.0016.34-
Sep 5, 202417.3017.3017.3017.3016.62-
Sep 4, 202417.4017.4017.4017.4016.72-
Sep 3, 202417.7017.7017.7017.7017.01-
Sep 2, 202417.5017.5017.5017.5016.82-
Aug 30, 202417.5017.5017.5017.5016.82-
Aug 29, 202417.4017.6017.4017.6016.91-
Aug 28, 202417.5017.5017.5017.5016.82-
Aug 27, 202417.3017.3017.3017.3016.62-
Aug 26, 202417.1017.1017.1017.1016.43-
Aug 23, 202416.9016.9016.9016.9016.24-
Aug 22, 202417.0017.0017.0017.0016.34-
Aug 21, 202416.9016.9016.9016.9016.24-
Aug 20, 202417.0017.0017.0017.0016.34-
Aug 19, 202416.8016.8016.8016.8016.14-
Aug 16, 202417.0017.0017.0017.0016.34-
Aug 15, 202416.7016.7016.7016.7016.05-
Aug 14, 202416.9016.9016.8016.8016.14-
Aug 13, 202416.9016.9016.9016.9016.24-
Aug 12, 202417.2017.2017.2017.2016.53-
Aug 9, 202417.3017.3017.3017.3016.62-
Aug 8, 202417.1017.1017.1017.1016.43-
Aug 7, 202417.3017.3017.3017.3016.62-
Aug 6, 202416.8016.8016.8016.8016.14-
Aug 5, 202417.6017.6017.6017.6016.91-
Aug 2, 202418.2018.2018.2018.2017.49-
Aug 1, 202418.0018.0018.0018.0017.30-
Jul 31, 202418.1018.1018.1018.1017.39-
Jul 30, 202417.7017.7017.7017.7017.01-
Jul 29, 202417.8017.8017.8017.8017.10-
Jul 26, 202416.7016.7016.7016.7016.05-
Jul 25, 202416.7016.7016.7016.7016.05-
Jul 24, 202416.9016.9016.9016.9016.24-
Jul 23, 202416.7016.7016.7016.7016.05-
Jul 22, 202416.2016.2016.2016.2015.57-
Jul 19, 202416.3016.3016.3016.3015.66-
Jul 18, 202416.3016.3016.3016.3015.66-
Jul 17, 202416.3016.3016.3016.3015.66-
Jul 16, 202416.1016.1016.1016.1015.47-
Jul 15, 202415.8015.8015.8015.8015.18-
Jul 12, 202415.7015.7015.7015.7015.09-
Jul 11, 202415.5015.5015.4015.4014.80-
Jul 10, 202415.4015.4015.4015.4014.80-
Jul 9, 202415.4015.5015.4015.5014.89760
Jul 8, 202415.3015.3015.3015.3014.70-
Jul 5, 202415.3015.3015.3015.3014.70-
Jul 4, 202415.4015.4015.4015.4014.80-
Jul 3, 202415.5015.5015.5015.5014.89-
Jul 2, 202415.5015.5015.5015.5014.89-
Jul 1, 202415.6015.6015.5015.5014.89-
Jun 28, 202415.4015.4015.4015.4014.80-
Jun 27, 202415.2015.2015.2015.2014.61-
Jun 26, 202415.2015.2015.2015.2014.61-
Jun 25, 202415.1015.1015.1015.1014.51-
Jun 24, 202415.1015.1015.1015.1014.51-
Jun 21, 202415.0015.0015.0015.0014.41-
Jun 20, 202415.1015.1015.1015.1014.51-
Jun 19, 202414.9014.9014.9014.9014.32-
Jun 18, 202415.1015.1015.1015.1014.51-
Jun 17, 202415.3015.3015.0015.0014.41-
Jun 14, 2024 0.19573325 Dividend
Jun 14, 202415.4015.4015.4015.4014.80-
Jun 13, 202415.1015.1015.1015.1014.30-
Jun 12, 202415.1015.1015.1015.1014.30-
Jun 11, 202415.1015.1015.1015.1014.30-
Jun 10, 202415.2015.2015.1015.1014.30-
Jun 7, 202415.3015.3015.3015.3014.49-
Jun 6, 202415.4015.4015.4015.4014.58-
Jun 5, 202415.3015.3015.3015.3014.49-
Jun 4, 202415.3015.3015.3015.3014.49-
Jun 3, 202415.3015.3015.3015.3014.49-
May 31, 202415.2015.5015.2015.5014.678
May 30, 202414.9014.9014.9014.9014.11-
May 29, 202414.9014.9014.9014.9014.11-
May 28, 202415.0015.0015.0015.0014.20-
May 27, 202414.7014.9014.7014.9014.112,000
May 24, 202415.0015.0015.0015.0014.20-
May 23, 202415.3015.3015.3015.3014.49-
May 22, 202415.3015.3015.3015.3014.49-
May 21, 202415.1015.1015.1015.1014.30-
May 20, 202415.4015.4015.4015.4014.58-
May 17, 202415.6015.6015.6015.6014.77-
May 16, 202415.5015.5015.5015.5014.67-
May 15, 202415.4015.4015.4015.4014.58-
May 14, 202415.5015.5015.5015.5014.67-
May 13, 202415.4015.4015.4015.4014.58-
May 10, 202415.5015.5015.5015.5014.67-
May 9, 202415.4015.4015.4015.4014.58-
May 8, 202415.3015.3015.3015.3014.49-
May 7, 202415.2015.2015.2015.2014.39-
May 6, 202415.6015.6015.1015.1014.3032
May 3, 202415.2015.2015.2015.2014.39-
May 2, 202415.2015.2015.2015.2014.39-
Apr 30, 202415.2015.2015.2015.2014.39-
Apr 29, 202414.9014.9014.9014.9014.11-
Apr 26, 202414.6014.6014.6014.6013.82-
Apr 25, 202414.7014.7014.7014.7013.92-