NYSE:ALEX
Alexander & Baldwin Holdings Inc Stock Price (Quote)
$16.19
+0.360 (+2.27%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.53 | $16.49 | Friday, 26th Apr 2024 ALEX stock ended at $16.19. This is 2.27% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $15.86 to a day high of $16.47. |
| 90 days | $15.53 | $17.85 | |
| 52 weeks | $15.53 | $19.90 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.30 | $16.47 | $15.86 | $16.19 | 315 833 |
| Apr 25, 2024 | $15.91 | $15.95 | $15.79 | $15.83 | 212 626 |
| Apr 24, 2024 | $16.11 | $16.13 | $15.98 | $16.00 | 237 993 |
| Apr 23, 2024 | $16.17 | $16.39 | $16.16 | $16.30 | 262 502 |
| Apr 22, 2024 | $16.11 | $16.24 | $16.01 | $16.13 | 271 925 |
| Apr 19, 2024 | $15.75 | $16.10 | $15.75 | $16.09 | 197 933 |
| Apr 18, 2024 | $15.70 | $15.87 | $15.63 | $15.76 | 236 698 |
| Apr 17, 2024 | $15.78 | $15.79 | $15.53 | $15.64 | 258 174 |
| Apr 16, 2024 | $15.83 | $15.84 | $15.62 | $15.68 | 169 648 |
| Apr 15, 2024 | $16.06 | $16.12 | $15.88 | $15.96 | 243 113 |
| Apr 12, 2024 | $16.07 | $16.18 | $15.98 | $16.05 | 236 441 |
| Apr 11, 2024 | $16.00 | $16.18 | $15.92 | $16.17 | 235 030 |
| Apr 10, 2024 | $16.02 | $16.02 | $15.75 | $15.94 | 303 466 |
| Apr 09, 2024 | $16.08 | $16.46 | $16.08 | $16.46 | 131 485 |
| Apr 08, 2024 | $16.04 | $16.12 | $16.03 | $16.07 | 136 612 |
| Apr 05, 2024 | $15.88 | $16.00 | $15.86 | $15.94 | 262 945 |
| Apr 04, 2024 | $16.19 | $16.21 | $15.89 | $15.90 | 171 122 |
| Apr 03, 2024 | $15.93 | $16.07 | $15.92 | $16.04 | 124 370 |
| Apr 02, 2024 | $16.02 | $16.11 | $15.82 | $16.02 | 431 150 |
| Apr 01, 2024 | $16.45 | $16.45 | $16.19 | $16.20 | 198 115 |
| Mar 28, 2024 | $16.32 | $16.49 | $16.32 | $16.47 | 443 585 |
| Mar 27, 2024 | $16.09 | $16.32 | $16.09 | $16.32 | 273 955 |
| Mar 26, 2024 | $16.09 | $16.09 | $15.84 | $15.94 | 642 519 |
| Mar 25, 2024 | $16.19 | $16.28 | $16.00 | $16.00 | 198 279 |
| Mar 22, 2024 | $16.61 | $16.61 | $16.09 | $16.12 | 178 471 |
