Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data
20.39 ↑0.09 (0.44%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, ALEX is up 0.28% a day on average. There have been 17 days where Alexander & Baldwin Holdings Inc closed green and 13 days where ALEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 20.07 | 20.39 | ↑$0.32 (1.59%) | 20.02 | 20.42 | 154.04K |
| 2022-08-12 | 19.91 | 20.30 | ↑$0.39 (1.96%) | 19.87 | 20.33 | 217.71K |
| 2022-08-11 | 19.73 | 19.79 | ↑$0.06 (0.30%) | 19.71 | 20.08 | 177.50K |
| 2022-08-10 | 19.61 | 19.59 | ↓$0.02 (-0.10%) | 19.51 | 19.69 | 211.85K |
| 2022-08-09 | 19.20 | 19.26 | ↑$0.06 (0.31%) | 19.02 | 19.32 | 281.27K |
| 2022-08-08 | 19.12 | 19.17 | ↑$0.05 (0.26%) | 18.95 | 19.36 | 200.44K |
| 2022-08-05 | 18.81 | 18.99 | ↑$0.18 (0.96%) | 18.64 | 19.04 | 119.47K |
| 2022-08-04 | 19.29 | 19.05 | ↓$0.24 (-1.24%) | 18.89 | 19.29 | 135.04K |
| 2022-08-03 | 19.45 | 19.31 | ↓$0.14 (-0.72%) | 19.25 | 19.66 | 170.70K |
| 2022-08-02 | 19.40 | 19.39 | ↓$0.01 (-0.05%) | 19.33 | 19.59 | 161.01K |
| 2022-08-01 | 19.84 | 19.57 | ↓$0.27 (-1.36%) | 19.41 | 19.84 | 223.45K |
| 2022-07-29 | 19.79 | 19.91 | ↑$0.12 (0.61%) | 19.51 | 20.08 | 224.71K |
| 2022-07-28 | 19.27 | 19.52 | ↑$0.25 (1.30%) | 19.18 | 19.56 | 121.21K |
| 2022-07-27 | 18.72 | 19.10 | ↑$0.38 (2.03%) | 18.56 | 19.16 | 247.13K |
| 2022-07-26 | 18.39 | 18.45 | ↑$0.06 (0.33%) | 18.39 | 18.63 | 171.07K |
| 2022-07-25 | 18.16 | 18.39 | ↑$0.23 (1.27%) | 18.01 | 18.47 | 159.07K |
| 2022-07-22 | 18.12 | 18.06 | ↓$0.06 (-0.33%) | 17.89 | 18.17 | 169.96K |
| 2022-07-21 | 17.85 | 18.04 | ↑$0.19 (1.06%) | 17.52 | 18.06 | 172.09K |
| 2022-07-20 | 18.09 | 18.04 | ↓$0.05 (-0.28%) | 17.93 | 18.24 | 253.49K |
| 2022-07-19 | 17.59 | 17.99 | ↑$0.40 (2.27%) | 17.59 | 18.02 | 294.29K |
| 2022-07-18 | 17.67 | 17.38 | ↓$0.29 (-1.64%) | 17.31 | 17.72 | 155.30K |
| 2022-07-15 | 17.48 | 17.56 | ↑$0.08 (0.46%) | 17.24 | 17.67 | 232.43K |
| 2022-07-14 | 17.09 | 17.18 | ↑$0.09 (0.53%) | 17.05 | 17.26 | 163.82K |
| 2022-07-13 | 17.39 | 17.35 | ↓$0.04 (-0.23%) | 17.23 | 17.50 | 240.71K |
| 2022-07-12 | 17.41 | 17.63 | ↑$0.22 (1.26%) | 17.41 | 17.71 | 218.72K |
| 2022-07-11 | 17.63 | 17.51 | ↓$0.12 (-0.68%) | 17.44 | 17.81 | 198.69K |
| 2022-07-08 | 17.89 | 17.77 | ↓$0.12 (-0.67%) | 17.71 | 17.98 | 190.99K |
| 2022-07-07 | 18.04 | 17.92 | ↓$0.12 (-0.67%) | 17.85 | 18.19 | 180.17K |
| 2022-07-06 | 17.95 | 17.86 | ↓$0.09 (-0.50%) | 17.52 | 18.05 | 307.43K |
| 2022-07-05 | 17.88 | 17.96 | ↑$0.08 (0.45%) | 17.61 | 18.00 | 371.56K |
Create an account or log in to view more rows.
$ALEX out of the way
$ALEX Be patient !!
$ALEX Not Selling
Hodling for thousands!
$ALEX wow
$ALEX bag holders for life club
$ALEX I warned everyone this company sucks