Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data
20.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEX is down -0.13% a day on average. There have been 15 days where Alexander & Baldwin Holdings Inc closed green and 15 days where ALEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 20.86 | 20.92 | ↑$0.06 (0.29%) | 20.86 | 20.92 | 1.83M |
| 2025-12-10 | 20.85 | 20.86 | ↑$0.01 (0.05%) | 20.85 | 20.94 | 3.56M |
| 2025-12-09 | 20.92 | 20.85 | ↓$0.07 (-0.33%) | 20.85 | 20.97 | 11.87M |
| 2025-12-08 | 15.23 | 15.14 | ↓$0.09 (-0.59%) | 15.07 | 15.23 | 518.27K |
| 2025-12-05 | 15.26 | 15.22 | ↓$0.04 (-0.26%) | 15.22 | 15.39 | 337.31K |
| 2025-12-04 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 15.27 | 15.51 | 358.79K |
| 2025-12-03 | 15.51 | 15.41 | ↓$0.10 (-0.64%) | 15.36 | 15.53 | 416.47K |
| 2025-12-02 | 15.62 | 15.44 | ↓$0.18 (-1.15%) | 15.38 | 15.65 | 322.77K |
| 2025-12-01 | 15.51 | 15.55 | ↑$0.04 (0.26%) | 15.45 | 15.62 | 379.53K |
| 2025-11-28 | 15.66 | 15.63 | ↓$0.03 (-0.19%) | 15.53 | 15.69 | 160.20K |
| 2025-11-26 | 15.57 | 15.60 | ↑$0.03 (0.19%) | 15.57 | 15.81 | 717.12K |
| 2025-11-25 | 15.60 | 15.62 | ↑$0.02 (0.13%) | 15.57 | 15.84 | 518.61K |
| 2025-11-24 | 15.62 | 15.54 | ↓$0.08 (-0.51%) | 15.45 | 15.63 | 407.85K |
| 2025-11-21 | 15.53 | 15.66 | ↑$0.13 (0.84%) | 15.50 | 15.76 | 261.36K |
| 2025-11-20 | 15.53 | 15.42 | ↓$0.11 (-0.71%) | 15.34 | 15.54 | 279.13K |
| 2025-11-19 | 15.70 | 15.46 | ↓$0.24 (-1.53%) | 15.41 | 15.70 | 294.69K |
| 2025-11-18 | 15.70 | 15.74 | ↑$0.04 (0.25%) | 15.62 | 15.77 | 191.65K |
| 2025-11-17 | 15.94 | 15.67 | ↓$0.27 (-1.69%) | 15.66 | 15.95 | 325.78K |
| 2025-11-14 | 16.04 | 15.91 | ↓$0.13 (-0.81%) | 15.79 | 16.14 | 250.15K |
| 2025-11-13 | 15.80 | 16.02 | ↑$0.22 (1.39%) | 15.76 | 16.03 | 280.75K |
| 2025-11-12 | 15.78 | 15.85 | ↑$0.07 (0.44%) | 15.73 | 16.00 | 455.39K |
| 2025-11-11 | 15.53 | 15.84 | ↑$0.31 (2.00%) | 15.53 | 15.84 | 292.26K |
| 2025-11-10 | 15.52 | 15.54 | ↑$0.02 (0.13%) | 15.39 | 15.60 | 394.31K |
| 2025-11-07 | 15.70 | 15.52 | ↓$0.18 (-1.15%) | 15.41 | 15.78 | 539.07K |
| 2025-11-06 | 15.68 | 15.69 | ↑$0.01 (0.06%) | 15.68 | 15.85 | 424.20K |
| 2025-11-05 | 15.62 | 15.74 | ↑$0.12 (0.77%) | 15.62 | 15.79 | 311.08K |
| 2025-11-04 | 15.54 | 15.64 | ↑$0.10 (0.64%) | 15.53 | 15.78 | 435.09K |
| 2025-11-03 | 15.81 | 15.60 | ↓$0.21 (-1.33%) | 15.52 | 15.82 | 708.93K |
| 2025-10-31 | 16.26 | 15.97 | ↓$0.29 (-1.78%) | 15.78 | 16.57 | 763.79K |
| 2025-10-30 | 16.35 | 16.68 | ↑$0.33 (2.02%) | 16.35 | 16.69 | 432.72K |
Create an account or log in to view more rows.
$ALEX Lol she wants higher
$ALEX they don’t want us to shine… But we gon shine…
$ALEX If options never existed
what do you think this stock would be trading at?
$ALEX bull flag
breakout!
$ALEX -
Buy
buy
buy!
$ALEX Lol she wants higher
$ALEX I’ll be buying more if this dips!
$ALEX peak frustration
$ALEX Come on.. Let it fall.. buy later bulls
$ALEX one of the poorest performed stocks for a big name.