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 |
| Mar 18, 2016 | $37.43 | $37.43 | $37.43 | $37.43 | 324 400 |
| Mar 17, 2016 | $36.99 | $36.99 | $36.99 | $36.99 | 119 500 |
| Mar 16, 2016 | $36.48 | $36.48 | $36.48 | $36.48 | 193 100 |
| Mar 15, 2016 | $35.18 | $35.18 | $35.18 | $35.18 | 145 500 |
| Mar 14, 2016 | $35.88 | $35.88 | $35.88 | $35.88 | 108 800 |
| Mar 11, 2016 | $36.34 | $36.34 | $36.34 | $36.34 | 154 000 |
| Mar 10, 2016 | $35.63 | $35.63 | $35.63 | $35.63 | 246 300 |
| Mar 09, 2016 | $35.62 | $35.62 | $35.62 | $35.62 | 201 500 |
| Mar 08, 2016 | $35.13 | $35.13 | $35.13 | $35.13 | 236 900 |
| Mar 07, 2016 | $35.16 | $35.16 | $35.16 | $35.16 | 204 600 |
| Mar 04, 2016 | $34.84 | $34.84 | $34.84 | $34.84 | 159 800 |
| Mar 03, 2016 | $34.49 | $34.49 | $34.49 | $34.49 | 235 100 |
| Mar 02, 2016 | $34.34 | $34.34 | $34.34 | $34.34 | 192 300 |
| Mar 01, 2016 | $34.16 | $34.16 | $34.16 | $34.16 | 286 800 |
| Feb 29, 2016 | $33.52 | $33.52 | $33.52 | $33.52 | 241 400 |
| Feb 26, 2016 | $33.29 | $33.29 | $33.29 | $33.29 | 208 000 |
| Feb 25, 2016 | $33.44 | $33.44 | $33.44 | $33.44 | 156 800 |
| Feb 24, 2016 | $33.09 | $33.09 | $33.09 | $33.09 | 209 400 |
| Feb 23, 2016 | $32.98 | $32.98 | $32.98 | $32.98 | 245 100 |
| Feb 22, 2016 | $32.87 | $32.87 | $32.87 | $32.87 | 196 200 |
| Feb 19, 2016 | $32.36 | $32.36 | $32.36 | $32.36 | 133 600 |
| Feb 18, 2016 | $32.27 | $32.27 | $32.27 | $32.27 | 154 700 |
| Feb 17, 2016 | $32.25 | $32.25 | $32.25 | $32.25 | 197 200 |
| Feb 16, 2016 | $31.87 | $31.87 | $31.87 | $31.87 | 206 300 |
| Feb 12, 2016 | $31.17 | $31.17 | $31.17 | $31.17 | 244 300 |
