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 |
| 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 |
| Mar 21, 2024 | $16.55 | $16.73 | $16.45 | $16.57 | 661 011 |
| Mar 20, 2024 | $16.04 | $16.47 | $16.04 | $16.46 | 352 416 |
| Mar 19, 2024 | $16.08 | $16.28 | $16.06 | $16.18 | 331 317 |
| Mar 18, 2024 | $15.91 | $16.17 | $15.85 | $16.11 | 241 914 |
| Mar 15, 2024 | $15.78 | $16.03 | $15.78 | $15.96 | 331 723 |
| Mar 14, 2024 | $16.00 | $16.05 | $15.84 | $15.92 | 610 052 |
| Mar 13, 2024 | $16.43 | $16.58 | $16.40 | $16.48 | 256 242 |
| Mar 12, 2024 | $16.56 | $16.56 | $16.36 | $16.47 | 313 425 |
| Mar 11, 2024 | $16.58 | $16.71 | $16.48 | $16.59 | 267 778 |
| Mar 08, 2024 | $16.81 | $16.93 | $16.66 | $16.69 | 240 703 |
| Mar 07, 2024 | $16.82 | $16.85 | $16.60 | $16.65 | 153 634 |
| Mar 06, 2024 | $16.86 | $17.02 | $16.71 | $16.74 | 190 714 |
| Mar 05, 2024 | $16.58 | $16.89 | $16.58 | $16.71 | 271 252 |
| Mar 04, 2024 | $16.62 | $16.68 | $16.52 | $16.68 | 206 053 |
| Mar 01, 2024 | $16.30 | $16.82 | $16.22 | $16.67 | 441 824 |
