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 |
| Feb 29, 2024 | $16.82 | $16.82 | $15.84 | $16.26 | 924 920 |
| Feb 28, 2024 | $16.84 | $17.09 | $16.72 | $16.73 | 372 970 |
| Feb 27, 2024 | $17.06 | $17.14 | $16.97 | $16.97 | 206 756 |
| Feb 26, 2024 | $17.01 | $17.11 | $16.91 | $17.01 | 223 656 |
| Feb 23, 2024 | $17.16 | $17.26 | $17.03 | $17.03 | 152 573 |
| Feb 22, 2024 | $17.21 | $17.22 | $17.01 | $17.20 | 161 928 |
| Feb 21, 2024 | $17.30 | $17.44 | $17.17 | $17.24 | 160 442 |
| Feb 20, 2024 | $17.17 | $17.41 | $17.17 | $17.31 | 106 443 |
| Feb 16, 2024 | $17.31 | $17.52 | $17.21 | $17.35 | 219 466 |
| Feb 15, 2024 | $17.22 | $17.51 | $17.22 | $17.50 | 240 217 |
| Feb 14, 2024 | $17.22 | $17.24 | $16.90 | $17.05 | 130 882 |
| Feb 13, 2024 | $17.00 | $17.20 | $16.78 | $17.05 | 301 006 |
| Feb 12, 2024 | $17.22 | $17.61 | $17.22 | $17.49 | 225 609 |
| Feb 09, 2024 | $17.24 | $17.26 | $16.95 | $17.17 | 437 269 |
| Feb 08, 2024 | $17.06 | $17.22 | $16.99 | $17.21 | 342 358 |
| Feb 07, 2024 | $17.17 | $17.17 | $17.01 | $17.06 | 129 336 |
| Feb 06, 2024 | $16.99 | $17.26 | $16.89 | $17.12 | 239 821 |
| Feb 05, 2024 | $16.89 | $17.20 | $16.77 | $17.03 | 221 737 |
| Feb 02, 2024 | $17.14 | $17.29 | $16.97 | $17.14 | 212 407 |
| Feb 01, 2024 | $17.34 | $17.46 | $17.06 | $17.43 | 232 776 |
| Jan 31, 2024 | $17.69 | $17.77 | $17.31 | $17.32 | 235 377 |
| Jan 30, 2024 | $17.70 | $17.82 | $17.61 | $17.68 | 167 850 |
| Jan 29, 2024 | $17.69 | $17.85 | $17.64 | $17.80 | 228 662 |
| Jan 26, 2024 | $18.04 | $18.04 | $17.72 | $17.73 | 186 088 |
| Jan 25, 2024 | $18.10 | $18.11 | $17.82 | $17.91 | 218 653 |
