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 |
| Feb 11, 2016 | $30.37 | $30.37 | $30.37 | $30.37 | 195 800 |
| Feb 10, 2016 | $30.59 | $30.59 | $30.59 | $30.59 | 263 200 |
| Feb 09, 2016 | $29.69 | $29.69 | $29.69 | $29.69 | 210 300 |
| Feb 08, 2016 | $29.79 | $29.79 | $29.79 | $29.79 | 367 600 |
| Feb 05, 2016 | $29.59 | $29.59 | $29.59 | $29.59 | 413 600 |
| Feb 04, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 283 000 |
| Feb 03, 2016 | $29.44 | $29.44 | $29.44 | $29.44 | 765 100 |
| Feb 02, 2016 | $29.24 | $29.24 | $29.24 | $29.24 | 414 600 |
| Feb 01, 2016 | $30.38 | $30.38 | $30.38 | $30.38 | 254 500 |
| Jan 29, 2016 | $30.24 | $30.24 | $30.24 | $30.24 | 455 400 |
| Jan 28, 2016 | $29.94 | $29.94 | $29.94 | $29.94 | 188 100 |
| Jan 27, 2016 | $30.27 | $30.27 | $30.27 | $30.27 | 136 000 |
| Jan 26, 2016 | $30.82 | $30.82 | $30.82 | $30.82 | 149 400 |
| Jan 25, 2016 | $30.19 | $30.19 | $30.19 | $30.19 | 133 400 |
| Jan 22, 2016 | $31.33 | $31.33 | $31.33 | $31.33 | 212 400 |
| Jan 21, 2016 | $30.36 | $30.36 | $30.36 | $30.36 | 244 500 |
| Jan 20, 2016 | $30.32 | $30.32 | $30.32 | $30.32 | 267 600 |
| Jan 19, 2016 | $30.25 | $30.25 | $30.25 | $30.25 | 170 700 |
| Jan 15, 2016 | $30.48 | $30.48 | $30.48 | $30.48 | 218 100 |
| Jan 14, 2016 | $31.09 | $31.09 | $31.09 | $31.09 | 315 000 |
| Jan 13, 2016 | $30.51 | $30.51 | $30.51 | $30.51 | 318 700 |
| Jan 12, 2016 | $31.29 | $31.29 | $31.29 | $31.29 | 396 900 |
| Jan 11, 2016 | $32.42 | $32.42 | $32.42 | $32.42 | 279 900 |
| Jan 08, 2016 | $32.73 | $32.73 | $32.73 | $32.73 | 315 600 |
| Jan 07, 2016 | $33.18 | $33.18 | $33.18 | $33.18 | 211 700 |
