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 |
| Jul 26, 2023 | $19.03 | $19.38 | $19.03 | $19.20 | 106 112 |
| Jul 25, 2023 | $19.22 | $19.34 | $19.08 | $19.09 | 99 071 |
| Jul 24, 2023 | $18.95 | $19.35 | $19.03 | $19.34 | 145 138 |
| Jul 21, 2023 | $19.39 | $19.44 | $19.00 | $19.03 | 192 558 |
| Jul 20, 2023 | $19.41 | $19.41 | $19.08 | $19.30 | 100 517 |
| Jul 19, 2023 | $19.32 | $19.49 | $19.15 | $19.36 | 205 606 |
| Jul 18, 2023 | $18.77 | $19.21 | $18.77 | $19.21 | 166 783 |
| Jul 17, 2023 | $18.75 | $18.93 | $18.66 | $18.79 | 169 126 |
| Jul 14, 2023 | $19.08 | $19.08 | $18.65 | $18.71 | 584 450 |
| Jul 13, 2023 | $19.23 | $19.22 | $18.98 | $19.06 | 86 987 |
| Jul 12, 2023 | $19.41 | $19.41 | $19.21 | $19.21 | 157 318 |
| Jul 11, 2023 | $18.69 | $19.15 | $18.63 | $19.12 | 146 321 |
| Jul 10, 2023 | $18.43 | $18.70 | $18.29 | $18.61 | 225 959 |
| Jul 07, 2023 | $18.35 | $18.56 | $18.32 | $18.47 | 133 964 |
| Jul 06, 2023 | $18.22 | $18.53 | $18.13 | $18.35 | 227 009 |
| Jul 05, 2023 | $18.77 | $18.79 | $18.40 | $18.48 | 156 364 |
| Jul 03, 2023 | $18.49 | $18.99 | $18.44 | $18.89 | 102 125 |
| Jun 30, 2023 | $18.73 | $18.76 | $18.27 | $18.58 | 425 590 |
| Jun 29, 2023 | $18.14 | $18.66 | $18.09 | $18.63 | 149 891 |
| Jun 28, 2023 | $18.29 | $18.29 | $17.96 | $18.15 | 131 863 |
| Jun 27, 2023 | $18.11 | $18.37 | $17.89 | $18.21 | 119 410 |
| Jun 26, 2023 | $17.71 | $18.13 | $17.75 | $18.03 | 130 334 |
| Jun 23, 2023 | $17.80 | $17.90 | $17.60 | $17.71 | 493 658 |
| Jun 22, 2023 | $18.32 | $18.32 | $17.87 | $17.97 | 192 605 |
| Jun 21, 2023 | $18.46 | $18.49 | $18.25 | $18.25 | 130 468 |
