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 |
| Aug 30, 2023 | $18.12 | $18.28 | $18.09 | $18.14 | 179 520 |
| Aug 29, 2023 | $18.16 | $18.32 | $18.07 | $18.20 | 102 819 |
| Aug 28, 2023 | $17.94 | $18.30 | $17.90 | $18.16 | 135 724 |
| Aug 25, 2023 | $18.00 | $18.09 | $17.90 | $17.91 | 103 563 |
| Aug 24, 2023 | $18.00 | $18.29 | $17.88 | $17.88 | 148 358 |
| Aug 23, 2023 | $17.73 | $18.11 | $17.67 | $18.03 | 201 967 |
| Aug 22, 2023 | $17.69 | $17.79 | $17.54 | $17.63 | 189 170 |
| Aug 21, 2023 | $17.85 | $17.90 | $17.64 | $17.68 | 212 727 |
| Aug 18, 2023 | $17.55 | $17.96 | $17.55 | $17.95 | 308 894 |
| Aug 17, 2023 | $17.89 | $17.97 | $17.70 | $17.70 | 226 767 |
| Aug 16, 2023 | $17.99 | $18.16 | $17.87 | $17.90 | 177 674 |
| Aug 15, 2023 | $18.04 | $18.04 | $17.80 | $17.97 | 161 176 |
| Aug 14, 2023 | $18.10 | $18.29 | $18.03 | $18.19 | 199 860 |
| Aug 11, 2023 | $18.09 | $18.33 | $18.09 | $18.22 | 176 401 |
| Aug 10, 2023 | $18.46 | $18.59 | $18.20 | $18.22 | 160 259 |
| Aug 09, 2023 | $18.59 | $18.67 | $18.36 | $18.39 | 213 701 |
| Aug 08, 2023 | $18.78 | $18.83 | $18.39 | $18.59 | 354 005 |
| Aug 07, 2023 | $18.93 | $19.16 | $18.89 | $18.93 | 493 475 |
| Aug 04, 2023 | $19.09 | $19.25 | $18.90 | $18.92 | 184 069 |
| Aug 03, 2023 | $19.13 | $19.14 | $18.96 | $19.00 | 257 090 |
| Aug 02, 2023 | $19.17 | $19.49 | $19.21 | $19.28 | 255 177 |
| Aug 01, 2023 | $19.21 | $19.42 | $18.93 | $19.38 | 191 803 |
| Jul 31, 2023 | $19.01 | $19.25 | $19.01 | $19.20 | 260 214 |
| Jul 28, 2023 | $19.99 | $19.86 | $18.80 | $19.00 | 208 242 |
| Jul 27, 2023 | $19.32 | $19.37 | $18.80 | $18.91 | 233 651 |
