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 |
| Nov 09, 2023 | $16.21 | $16.23 | $15.81 | $15.82 | 184 613 |
| Nov 08, 2023 | $16.23 | $16.31 | $16.03 | $16.17 | 201 329 |
| Nov 07, 2023 | $16.74 | $16.78 | $16.27 | $16.28 | 280 719 |
| Nov 06, 2023 | $16.71 | $16.89 | $16.60 | $16.87 | 193 552 |
| Nov 03, 2023 | $17.14 | $17.22 | $16.65 | $16.72 | 296 807 |
| Nov 02, 2023 | $16.21 | $16.39 | $16.18 | $16.28 | 162 496 |
| Nov 01, 2023 | $15.75 | $15.97 | $15.70 | $15.97 | 201 549 |
| Oct 31, 2023 | $15.86 | $15.97 | $15.70 | $15.80 | 176 059 |
| Oct 30, 2023 | $15.87 | $15.91 | $15.59 | $15.77 | 130 916 |
| Oct 27, 2023 | $16.02 | $16.02 | $15.60 | $15.67 | 151 183 |
| Oct 26, 2023 | $15.78 | $16.13 | $15.76 | $16.03 | 195 455 |
| Oct 25, 2023 | $15.68 | $15.85 | $15.63 | $15.73 | 204 530 |
| Oct 24, 2023 | $15.79 | $15.97 | $15.56 | $15.85 | 543 086 |
| Oct 23, 2023 | $15.85 | $16.00 | $15.60 | $15.60 | 334 222 |
| Oct 20, 2023 | $16.18 | $16.29 | $15.95 | $15.96 | 351 425 |
| Oct 19, 2023 | $16.30 | $16.51 | $16.08 | $16.09 | 320 857 |
| Oct 18, 2023 | $16.67 | $16.71 | $16.41 | $16.41 | 387 659 |
| Oct 17, 2023 | $16.45 | $16.97 | $16.45 | $16.81 | 349 096 |
| Oct 16, 2023 | $16.27 | $16.70 | $16.18 | $16.61 | 251 265 |
| Oct 13, 2023 | $16.39 | $16.39 | $16.09 | $16.10 | 222 032 |
| Oct 12, 2023 | $16.30 | $16.32 | $16.05 | $16.29 | 237 707 |
| Oct 11, 2023 | $16.43 | $16.52 | $16.34 | $16.36 | 196 598 |
| Oct 10, 2023 | $16.25 | $16.47 | $16.22 | $16.35 | 232 129 |
| Oct 09, 2023 | $16.15 | $16.45 | $16.15 | $16.20 | 177 000 |
| Oct 06, 2023 | $16.12 | $16.46 | $16.03 | $16.36 | 225 104 |
