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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 17.37 | 17.49 | ↑$0.12 (0.69%) | 17.34 | 17.59 | 219.16K |
2025-05-08 | 17.40 | 17.34 | ↓$0.06 (-0.34%) | 17.17 | 17.47 | 273.33K |
2025-05-07 | 17.35 | 17.32 | ↓$0.03 (-0.17%) | 17.25 | 17.42 | 320.96K |
2025-05-06 | 17.31 | 17.28 | ↓$0.03 (-0.17%) | 17.10 | 17.37 | 343.85K |
2025-05-05 | 17.18 | 17.33 | ↑$0.15 (0.87%) | 17.13 | 17.51 | 469.95K |
2025-05-02 | 17.34 | 17.30 | ↓$0.04 (-0.23%) | 17.26 | 17.60 | 418.72K |
2025-05-01 | 17.18 | 17.34 | ↑$0.16 (0.93%) | 17.04 | 17.41 | 587.16K |
2025-04-30 | 17.03 | 17.18 | ↑$0.15 (0.88%) | 16.71 | 17.21 | 899.86K |
2025-04-29 | 16.80 | 17.04 | ↑$0.24 (1.43%) | 16.66 | 17.05 | 544.40K |
2025-04-28 | 16.25 | 16.81 | ↑$0.56 (3.45%) | 16.25 | 16.83 | 587.68K |
2025-04-25 | 16.42 | 16.31 | ↓$0.11 (-0.67%) | 16.02 | 16.53 | 508.95K |
2025-04-24 | 16.58 | 16.71 | ↑$0.13 (0.78%) | 16.49 | 16.73 | 475.97K |
2025-04-23 | 16.96 | 16.64 | ↓$0.32 (-1.89%) | 16.55 | 17.05 | 571.24K |
2025-04-22 | 16.86 | 16.82 | ↓$0.04 (-0.24%) | 16.68 | 16.97 | 397.79K |
2025-04-21 | 16.74 | 16.64 | ↓$0.10 (-0.60%) | 16.50 | 16.79 | 331.16K |
2025-04-17 | 16.61 | 16.83 | ↑$0.22 (1.32%) | 16.61 | 16.91 | 278.81K |
2025-04-16 | 16.61 | 16.62 | ↑$0.01 (0.06%) | 16.53 | 16.80 | 254.89K |
2025-04-15 | 16.49 | 16.62 | ↑$0.13 (0.79%) | 16.49 | 16.67 | 294.30K |
2025-04-14 | 16.34 | 16.61 | ↑$0.27 (1.65%) | 16.26 | 16.69 | 473.92K |
2025-04-11 | 15.99 | 16.28 | ↑$0.29 (1.81%) | 15.76 | 16.28 | 1.09M |
2025-04-10 | 16.31 | 16.00 | ↓$0.31 (-1.90%) | 15.70 | 16.59 | 1.60M |
2025-04-09 | 15.99 | 16.49 | ↑$0.50 (3.13%) | 15.78 | 17.01 | 1.85M |
2025-04-08 | 16.30 | 16.19 | ↓$0.11 (-0.67%) | 15.99 | 16.45 | 0.96M |
2025-04-07 | 16.06 | 16.00 | ↓$0.06 (-0.37%) | 15.74 | 16.65 | 642.09K |
2025-04-04 | 16.98 | 16.54 | ↓$0.44 (-2.59%) | 16.51 | 17.21 | 612.58K |
2025-04-03 | 17.40 | 17.14 | ↓$0.26 (-1.49%) | 17.06 | 17.54 | 521.90K |
2025-04-02 | 17.42 | 17.58 | ↑$0.16 (0.92%) | 17.42 | 17.63 | 513.99K |
2025-04-01 | 17.26 | 17.52 | ↑$0.26 (1.51%) | 17.12 | 17.52 | 516.06K |
2025-03-31 | 17.02 | 17.23 | ↑$0.21 (1.23%) | 17.02 | 17.26 | 374.53K |
2025-03-28 | 17.33 | 17.17 | ↓$0.16 (-0.92%) | 17.05 | 17.33 | 297.33K |
Create an account or log in to view more rows.
$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.
$ALEX Bull flag forming?
$ALEX this will breakout Monday
$ALEX Short again!!

$ALEX Holding Strong since January ??????????
$ALEX will go green when market opens!