NYSE:ALEX
Alexander & Baldwin Holdings Inc Stock Price (Quote)
$16.77
-0.160 (-0.95%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.53 | $16.99 | Friday, 10th May 2024 ALEX stock ended at $16.77. This is 0.95% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.10% from a day low at $16.64 to a day high of $16.99. |
| 90 days | $15.53 | $17.61 | |
| 52 weeks | $15.53 | $19.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $18.63 | $18.70 | $18.33 | $18.61 | 368 536 |
| Jun 16, 2023 | $18.76 | $18.76 | $18.43 | $18.65 | 686 090 |
| Jun 15, 2023 | $18.43 | $18.50 | $18.16 | $18.50 | 218 406 |
| Jun 14, 2023 | $18.79 | $18.98 | $18.62 | $18.70 | 248 130 |
| Jun 13, 2023 | $18.51 | $18.93 | $18.48 | $18.73 | 321 322 |
| Jun 12, 2023 | $18.82 | $18.82 | $18.31 | $18.46 | 402 740 |
| Jun 09, 2023 | $19.07 | $19.10 | $18.71 | $18.79 | 383 947 |
| Jun 08, 2023 | $19.58 | $19.58 | $19.11 | $19.16 | 274 375 |
| Jun 07, 2023 | $19.37 | $19.90 | $19.33 | $19.78 | 269 222 |
| Jun 06, 2023 | $18.65 | $19.34 | $18.54 | $19.24 | 188 825 |
| Jun 05, 2023 | $18.70 | $18.88 | $18.53 | $18.60 | 183 911 |
| Jun 02, 2023 | $18.65 | $19.06 | $18.60 | $19.01 | 194 584 |
| Jun 01, 2023 | $18.40 | $18.54 | $18.18 | $18.41 | 217 291 |
| May 31, 2023 | $18.25 | $18.35 | $18.09 | $18.32 | 706 095 |
| May 30, 2023 | $18.35 | $18.46 | $18.21 | $18.25 | 94 081 |
| May 26, 2023 | $18.18 | $18.28 | $18.01 | $18.26 | 113 465 |
| May 25, 2023 | $18.15 | $18.31 | $17.97 | $18.12 | 91 631 |
| May 24, 2023 | $18.54 | $18.59 | $18.24 | $18.24 | 139 317 |
| May 23, 2023 | $18.62 | $18.94 | $18.60 | $18.69 | 191 674 |
| May 22, 2023 | $18.58 | $18.71 | $18.44 | $18.59 | 81 975 |
| May 19, 2023 | $18.78 | $18.79 | $18.29 | $18.50 | 172 011 |
| May 18, 2023 | $18.50 | $18.76 | $18.45 | $18.59 | 114 291 |
| May 17, 2023 | $18.46 | $18.64 | $18.15 | $18.57 | 137 318 |
| May 16, 2023 | $18.47 | $18.63 | $18.21 | $18.31 | 208 226 |
| May 15, 2023 | $18.59 | $18.68 | $18.49 | $18.53 | 103 761 |
