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 |
| Oct 05, 2023 | $16.25 | $16.35 | $16.16 | $16.22 | 126 174 |
| Oct 04, 2023 | $16.24 | $16.33 | $16.10 | $16.24 | 153 086 |
| Oct 03, 2023 | $16.34 | $16.39 | $16.08 | $16.15 | 213 576 |
| Oct 02, 2023 | $16.65 | $16.74 | $16.35 | $16.41 | 345 964 |
| Sep 29, 2023 | $16.98 | $17.00 | $16.67 | $16.73 | 273 067 |
| Sep 28, 2023 | $16.65 | $16.88 | $16.69 | $16.80 | 428 568 |
| Sep 27, 2023 | $16.68 | $16.86 | $16.57 | $16.57 | 349 348 |
| Sep 26, 2023 | $16.79 | $16.82 | $16.50 | $16.57 | 329 187 |
| Sep 25, 2023 | $16.85 | $17.04 | $16.85 | $16.88 | 339 303 |
| Sep 22, 2023 | $17.00 | $17.07 | $16.91 | $16.95 | 348 388 |
| Sep 21, 2023 | $17.08 | $17.13 | $16.93 | $16.98 | 226 072 |
| Sep 20, 2023 | $17.42 | $17.55 | $17.18 | $17.19 | 141 973 |
| Sep 19, 2023 | $17.23 | $17.41 | $17.23 | $17.30 | 115 387 |
| Sep 18, 2023 | $17.42 | $17.43 | $17.24 | $17.27 | 105 338 |
| Sep 15, 2023 | $16.93 | $17.44 | $16.93 | $17.37 | 1 177 879 |
| Sep 14, 2023 | $17.13 | $17.21 | $17.07 | $17.20 | 260 453 |
| Sep 13, 2023 | $17.15 | $17.22 | $16.99 | $17.01 | 198 587 |
| Sep 12, 2023 | $17.03 | $17.17 | $16.99 | $17.17 | 242 618 |
| Sep 11, 2023 | $17.16 | $17.17 | $16.98 | $16.99 | 221 072 |
| Sep 08, 2023 | $17.19 | $17.26 | $16.98 | $17.03 | 230 380 |
| Sep 07, 2023 | $17.48 | $17.54 | $17.14 | $17.14 | 607 608 |
| Sep 06, 2023 | $17.53 | $17.61 | $17.29 | $17.45 | 166 556 |
| Sep 05, 2023 | $17.89 | $17.90 | $17.42 | $17.46 | 315 502 |
| Sep 01, 2023 | $18.13 | $18.27 | $18.04 | $18.20 | 231 499 |
| Aug 31, 2023 | $18.12 | $18.30 | $18.00 | $18.01 | 289 966 |
