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 |
| Dec 15, 2023 | $18.61 | $18.61 | $18.27 | $18.29 | 354 121 |
| Dec 14, 2023 | $18.50 | $18.70 | $18.35 | $18.48 | 497 266 |
| Dec 13, 2023 | $17.61 | $18.40 | $17.53 | $18.33 | 314 339 |
| Dec 12, 2023 | $17.56 | $17.62 | $17.29 | $17.53 | 313 614 |
| Dec 11, 2023 | $17.35 | $17.50 | $17.29 | $17.32 | 183 347 |
| Dec 08, 2023 | $17.21 | $17.36 | $17.08 | $17.33 | 153 179 |
| Dec 07, 2023 | $17.19 | $17.36 | $17.09 | $17.27 | 219 698 |
| Dec 06, 2023 | $17.50 | $17.62 | $17.21 | $17.21 | 186 894 |
| Dec 05, 2023 | $17.51 | $17.54 | $17.33 | $17.42 | 167 727 |
| Dec 04, 2023 | $17.14 | $17.61 | $17.08 | $17.53 | 293 777 |
| Dec 01, 2023 | $16.72 | $17.24 | $16.69 | $17.22 | 190 239 |
| Nov 30, 2023 | $16.70 | $16.85 | $16.57 | $16.75 | 450 408 |
| Nov 29, 2023 | $16.60 | $16.73 | $16.47 | $16.61 | 177 467 |
| Nov 28, 2023 | $16.58 | $16.67 | $16.45 | $16.46 | 204 612 |
| Nov 27, 2023 | $16.64 | $16.68 | $16.53 | $16.64 | 133 392 |
| Nov 24, 2023 | $16.49 | $16.69 | $16.44 | $16.66 | 69 967 |
| Nov 22, 2023 | $16.64 | $16.67 | $16.47 | $16.58 | 110 919 |
| Nov 21, 2023 | $16.50 | $16.52 | $16.36 | $16.48 | 111 873 |
| Nov 20, 2023 | $16.55 | $16.70 | $16.48 | $16.64 | 130 076 |
| Nov 17, 2023 | $16.65 | $16.71 | $16.54 | $16.60 | 180 039 |
| Nov 16, 2023 | $16.78 | $16.78 | $16.47 | $16.48 | 249 882 |
| Nov 15, 2023 | $16.80 | $16.99 | $16.75 | $16.78 | 157 614 |
| Nov 14, 2023 | $16.43 | $16.87 | $16.43 | $16.87 | 208 921 |
| Nov 13, 2023 | $15.97 | $16.08 | $15.84 | $15.84 | 170 008 |
| Nov 10, 2023 | $15.97 | $16.16 | $15.82 | $16.12 | 99 100 |
