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 |
| Jan 24, 2024 | $18.15 | $18.15 | $17.73 | $17.79 | 165 880 |
| Jan 23, 2024 | $18.20 | $18.24 | $17.82 | $17.93 | 159 764 |
| Jan 22, 2024 | $17.94 | $18.12 | $17.94 | $18.06 | 183 395 |
| Jan 19, 2024 | $17.73 | $17.85 | $17.54 | $17.76 | 125 393 |
| Jan 18, 2024 | $17.62 | $17.69 | $17.50 | $17.61 | 137 099 |
| Jan 17, 2024 | $17.57 | $17.78 | $17.37 | $17.59 | 238 331 |
| Jan 16, 2024 | $17.97 | $17.97 | $17.81 | $17.85 | 152 205 |
| Jan 12, 2024 | $18.53 | $18.53 | $18.15 | $18.15 | 145 225 |
| Jan 11, 2024 | $18.22 | $18.30 | $17.99 | $18.24 | 202 644 |
| Jan 10, 2024 | $18.12 | $18.30 | $18.12 | $18.28 | 117 415 |
| Jan 09, 2024 | $18.23 | $18.28 | $18.12 | $18.19 | 163 658 |
| Jan 08, 2024 | $18.19 | $18.52 | $18.11 | $18.48 | 155 758 |
| Jan 05, 2024 | $18.31 | $18.68 | $18.24 | $18.29 | 212 032 |
| Jan 04, 2024 | $18.78 | $18.87 | $18.51 | $18.51 | 206 964 |
| Jan 03, 2024 | $18.96 | $19.00 | $18.66 | $18.68 | 211 041 |
| Jan 02, 2024 | $18.86 | $19.14 | $18.86 | $19.09 | 195 144 |
| Dec 29, 2023 | $19.15 | $19.21 | $19.02 | $19.02 | 159 453 |
| Dec 28, 2023 | $19.00 | $19.21 | $19.00 | $19.21 | 119 136 |
| Dec 27, 2023 | $19.11 | $19.17 | $19.00 | $19.16 | 159 985 |
| Dec 26, 2023 | $18.90 | $19.06 | $18.79 | $18.98 | 154 894 |
| Dec 22, 2023 | $18.84 | $19.03 | $18.70 | $18.87 | 221 573 |
| Dec 21, 2023 | $18.79 | $18.86 | $18.62 | $18.78 | 305 546 |
| Dec 20, 2023 | $18.83 | $19.29 | $18.79 | $18.79 | 374 863 |
| Dec 19, 2023 | $18.65 | $18.94 | $18.65 | $18.82 | 358 408 |
| Dec 18, 2023 | $18.39 | $18.56 | $18.16 | $18.53 | 420 893 |
