Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data

17.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALEX is up 0.31% a day on average. There have been 16 days where Alexander & Baldwin Holdings Inc closed green and 14 days where ALEX closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0917.3717.49↑$0.12 (0.69%)17.3417.59219.16K
2025-05-0817.4017.34↓$0.06 (-0.34%)17.1717.47273.33K
2025-05-0717.3517.32↓$0.03 (-0.17%)17.2517.42320.96K
2025-05-0617.3117.28↓$0.03 (-0.17%)17.1017.37343.85K
2025-05-0517.1817.33↑$0.15 (0.87%)17.1317.51469.95K
2025-05-0217.3417.30↓$0.04 (-0.23%)17.2617.60418.72K
2025-05-0117.1817.34↑$0.16 (0.93%)17.0417.41587.16K
2025-04-3017.0317.18↑$0.15 (0.88%)16.7117.21899.86K
2025-04-2916.8017.04↑$0.24 (1.43%)16.6617.05544.40K
2025-04-2816.2516.81↑$0.56 (3.45%)16.2516.83587.68K
2025-04-2516.4216.31↓$0.11 (-0.67%)16.0216.53508.95K
2025-04-2416.5816.71↑$0.13 (0.78%)16.4916.73475.97K
2025-04-2316.9616.64↓$0.32 (-1.89%)16.5517.05571.24K
2025-04-2216.8616.82↓$0.04 (-0.24%)16.6816.97397.79K
2025-04-2116.7416.64↓$0.10 (-0.60%)16.5016.79331.16K
2025-04-1716.6116.83↑$0.22 (1.32%)16.6116.91278.81K
2025-04-1616.6116.62↑$0.01 (0.06%)16.5316.80254.89K
2025-04-1516.4916.62↑$0.13 (0.79%)16.4916.67294.30K
2025-04-1416.3416.61↑$0.27 (1.65%)16.2616.69473.92K
2025-04-1115.9916.28↑$0.29 (1.81%)15.7616.281.09M
2025-04-1016.3116.00↓$0.31 (-1.90%)15.7016.591.60M
2025-04-0915.9916.49↑$0.50 (3.13%)15.7817.011.85M
2025-04-0816.3016.19↓$0.11 (-0.67%)15.9916.450.96M
2025-04-0716.0616.00↓$0.06 (-0.37%)15.7416.65642.09K
2025-04-0416.9816.54↓$0.44 (-2.59%)16.5117.21612.58K
2025-04-0317.4017.14↓$0.26 (-1.49%)17.0617.54521.90K
2025-04-0217.4217.58↑$0.16 (0.92%)17.4217.63513.99K
2025-04-0117.2617.52↑$0.26 (1.51%)17.1217.52516.06K
2025-03-3117.0217.23↑$0.21 (1.23%)17.0217.26374.53K
2025-03-2817.3317.17↓$0.16 (-0.92%)17.0517.33297.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$ALEX I’ll be buying more if this dips!

0 Like Report
4texin

$ALEX peak frustration

0 Like Report
italiano_14

$ALEX Come on.. Let it fall.. buy later bulls

0 Like Report
delaina

$ALEX one of the poorest performed stocks for a big name.

0 Like Report
LongUsername

$ALEX Holding Strong since January ??????????

0 Like Report