Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data
15.82 ↓0.18 (-1.13%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALEX is up 0.13% a day on average. There have been 18 days where Alexander & Baldwin Holdings Inc closed green and 12 days where ALEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.11 | 16.00 | ↓$0.11 (-0.68%) | 15.98 | 16.14 | 311.63K |
| 2024-04-23 | 16.17 | 16.30 | ↑$0.13 (0.80%) | 16.16 | 16.39 | 262.50K |
| 2024-04-22 | 16.11 | 16.13 | ↑$0.02 (0.12%) | 16.01 | 16.24 | 280.85K |
| 2024-04-19 | 15.75 | 16.09 | ↑$0.34 (2.16%) | 15.75 | 16.10 | 298.40K |
| 2024-04-18 | 15.70 | 15.76 | ↑$0.06 (0.38%) | 15.63 | 15.87 | 269.60K |
| 2024-04-17 | 15.78 | 15.64 | ↓$0.14 (-0.89%) | 15.53 | 15.79 | 267.13K |
| 2024-04-16 | 15.83 | 15.68 | ↓$0.15 (-0.95%) | 15.62 | 15.84 | 183.84K |
| 2024-04-15 | 16.06 | 15.96 | ↓$0.10 (-0.62%) | 15.87 | 16.12 | 328.21K |
| 2024-04-12 | 16.07 | 16.05 | ↓$0.02 (-0.12%) | 15.98 | 16.18 | 256.34K |
| 2024-04-11 | 16.00 | 16.17 | ↑$0.17 (1.06%) | 15.92 | 16.18 | 261.24K |
| 2024-04-10 | 16.02 | 15.94 | ↓$0.08 (-0.50%) | 15.74 | 16.02 | 395.53K |
| 2024-04-09 | 16.08 | 16.46 | ↑$0.38 (2.36%) | 16.06 | 16.46 | 210.13K |
| 2024-04-08 | 16.04 | 16.07 | ↑$0.03 (0.19%) | 16.03 | 16.12 | 184.18K |
| 2024-04-05 | 15.88 | 15.94 | ↑$0.06 (0.38%) | 15.86 | 16.00 | 277.49K |
| 2024-04-04 | 16.19 | 15.90 | ↓$0.29 (-1.79%) | 15.89 | 16.24 | 257.93K |
| 2024-04-03 | 15.93 | 16.04 | ↑$0.11 (0.69%) | 15.92 | 16.08 | 222.93K |
| 2024-04-02 | 16.02 | 16.02 | ↑$0.00 (0.00%) | 15.82 | 16.12 | 435.25K |
| 2024-04-01 | 16.45 | 16.20 | ↓$0.25 (-1.52%) | 16.19 | 16.45 | 209.31K |
| 2024-03-28 | 16.32 | 16.47 | ↑$0.15 (0.92%) | 16.32 | 16.49 | 482.27K |
| 2024-03-27 | 16.09 | 16.32 | ↑$0.23 (1.43%) | 16.09 | 16.32 | 295.24K |
| 2024-03-26 | 16.09 | 15.94 | ↓$0.15 (-0.93%) | 15.84 | 16.09 | 669.24K |
| 2024-03-25 | 16.19 | 16.00 | ↓$0.19 (-1.17%) | 16.00 | 16.28 | 198.28K |
| 2024-03-22 | 16.61 | 16.12 | ↓$0.49 (-2.95%) | 16.09 | 16.61 | 256.27K |
| 2024-03-21 | 16.55 | 16.57 | ↑$0.02 (0.12%) | 16.45 | 16.73 | 661.23K |
| 2024-03-20 | 16.04 | 16.46 | ↑$0.42 (2.62%) | 16.04 | 16.47 | 367.05K |
| 2024-03-19 | 16.08 | 16.18 | ↑$0.10 (0.62%) | 16.06 | 16.28 | 331.32K |
| 2024-03-18 | 15.91 | 16.11 | ↑$0.20 (1.26%) | 15.84 | 16.17 | 355.69K |
| 2024-03-15 | 15.78 | 15.96 | ↑$0.18 (1.14%) | 15.78 | 16.03 | 1M |
| 2024-03-14 | 16.00 | 15.92 | ↓$0.08 (-0.50%) | 15.84 | 16.05 | 625.62K |
| 2024-03-13 | 16.43 | 16.48 | ↑$0.05 (0.30%) | 16.40 | 16.58 | 295.34K |
Create an account or log in to view more rows.
$ALEX Holding Strong since January ??????????
$ALEX will go green when market opens!
$ALEX Silly Bears tricks are for kids
$ALEX finally a pullback
$ALEX almost go time
$ALEX Tomorrow
$ALEX wow
looking like it’s going to be a monster day!
$ALEX the end is near
$ALEX nice!!!
$ALEX Take it Bears !