Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data
17.70 ↑0.07 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEX is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 17.66 | 17.70 | ↑$0.04 (0.23%) | 17.56 | 17.70 | 224.60K |
| 2025-01-02 | 17.76 | 17.63 | ↓$0.13 (-0.73%) | 17.52 | 17.78 | 296.71K |
| 2024-12-31 | 17.65 | 17.74 | ↑$0.09 (0.51%) | 17.58 | 17.83 | 328.21K |
| 2024-12-30 | 17.38 | 17.61 | ↑$0.23 (1.32%) | 17.14 | 17.69 | 359.42K |
| 2024-12-27 | 17.43 | 17.40 | ↓$0.03 (-0.17%) | 17.34 | 17.64 | 554.82K |
| 2024-12-26 | 17.50 | 17.56 | ↑$0.06 (0.34%) | 17.41 | 17.64 | 324.82K |
| 2024-12-24 | 17.41 | 17.58 | ↑$0.17 (0.98%) | 17.35 | 17.60 | 210.26K |
| 2024-12-23 | 17.46 | 17.46 | ↑$0.00 (0.00%) | 17.34 | 17.57 | 498.82K |
| 2024-12-20 | 17.36 | 17.47 | ↑$0.11 (0.63%) | 17.36 | 17.86 | 2.03M |
| 2024-12-19 | 18.03 | 17.76 | ↓$0.27 (-1.50%) | 17.70 | 18.20 | 604.69K |
| 2024-12-18 | 18.65 | 17.95 | ↓$0.70 (-3.75%) | 17.90 | 18.81 | 383.06K |
| 2024-12-17 | 18.88 | 18.65 | ↓$0.23 (-1.22%) | 18.52 | 18.96 | 513.72K |
| 2024-12-16 | 18.84 | 18.86 | ↑$0.02 (0.11%) | 18.83 | 19.08 | 242.66K |
| 2024-12-13 | 18.83 | 18.86 | ↑$0.03 (0.16%) | 18.70 | 18.92 | 372.62K |
| 2024-12-12 | 19.04 | 18.91 | ↓$0.13 (-0.68%) | 18.90 | 19.27 | 549.20K |
| 2024-12-11 | 19.37 | 19.17 | ↓$0.20 (-1.03%) | 19.14 | 19.41 | 375.49K |
| 2024-12-10 | 19.60 | 19.32 | ↓$0.28 (-1.43%) | 19.24 | 19.60 | 362.03K |
| 2024-12-09 | 19.55 | 19.68 | ↑$0.13 (0.66%) | 19.47 | 19.76 | 339.29K |
| 2024-12-06 | 19.57 | 19.44 | ↓$0.13 (-0.66%) | 19.35 | 19.60 | 224.35K |
| 2024-12-05 | 19.48 | 19.42 | ↓$0.06 (-0.31%) | 19.38 | 19.55 | 296.51K |
| 2024-12-04 | 19.41 | 19.56 | ↑$0.15 (0.77%) | 19.34 | 19.57 | 207.15K |
| 2024-12-03 | 19.62 | 19.32 | ↓$0.30 (-1.53%) | 19.30 | 19.66 | 290.81K |
| 2024-12-02 | 19.73 | 19.60 | ↓$0.13 (-0.66%) | 19.41 | 19.76 | 315.93K |
| 2024-11-29 | 19.91 | 19.68 | ↓$0.23 (-1.16%) | 19.66 | 19.95 | 274.94K |
| 2024-11-27 | 19.68 | 19.78 | ↑$0.10 (0.51%) | 19.67 | 19.94 | 386.40K |
| 2024-11-26 | 19.49 | 19.66 | ↑$0.17 (0.87%) | 19.35 | 19.68 | 354.99K |
| 2024-11-25 | 19.40 | 19.44 | ↑$0.04 (0.21%) | 19.40 | 19.67 | 498.98K |
| 2024-11-22 | 19.44 | 19.36 | ↓$0.08 (-0.41%) | 19.26 | 19.60 | 465.60K |
| 2024-11-21 | 19.55 | 19.33 | ↓$0.22 (-1.13%) | 19.33 | 19.68 | 260.59K |
| 2024-11-20 | 19.40 | 19.49 | ↑$0.09 (0.46%) | 19.19 | 19.49 | 235.95K |
Create an account or log in to view more rows.
$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!
$ALEX Silly Bears tricks are for kids
$ALEX finally a pullback
$ALEX almost go time