Alexander & Baldwin Holdings Inc (ALEX) Historical Stock Data
19.49 ↑0.02 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALEX is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.40 | 19.49 | ↑$0.09 (0.46%) | 19.19 | 19.49 | 235.95K |
| 2024-11-19 | 19.17 | 19.47 | ↑$0.30 (1.56%) | 19.08 | 19.47 | 164.62K |
| 2024-11-18 | 19.26 | 19.22 | ↓$0.04 (-0.21%) | 19.14 | 19.39 | 216.51K |
| 2024-11-15 | 19.25 | 19.30 | ↑$0.05 (0.26%) | 19.12 | 19.36 | 245.15K |
| 2024-11-14 | 19.38 | 19.08 | ↓$0.30 (-1.55%) | 19.01 | 19.38 | 188.29K |
| 2024-11-13 | 19.69 | 19.34 | ↓$0.35 (-1.78%) | 19.27 | 19.70 | 308.45K |
| 2024-11-12 | 19.80 | 19.52 | ↓$0.28 (-1.41%) | 19.51 | 19.97 | 257.50K |
| 2024-11-11 | 19.80 | 19.87 | ↑$0.07 (0.35%) | 19.70 | 19.91 | 215.35K |
| 2024-11-08 | 19.61 | 19.72 | ↑$0.11 (0.56%) | 19.55 | 19.77 | 355.15K |
| 2024-11-07 | 19.61 | 19.57 | ↓$0.04 (-0.20%) | 19.47 | 19.80 | 269.04K |
| 2024-11-06 | 19.70 | 19.65 | ↓$0.05 (-0.25%) | 19.38 | 19.88 | 488.24K |
| 2024-11-05 | 18.94 | 19.22 | ↑$0.28 (1.48%) | 18.94 | 19.27 | 230.29K |
| 2024-11-04 | 18.70 | 18.99 | ↑$0.29 (1.55%) | 18.63 | 19.03 | 245.03K |
| 2024-11-01 | 18.68 | 18.75 | ↑$0.07 (0.37%) | 18.53 | 18.75 | 373.86K |
| 2024-10-31 | 18.97 | 18.61 | ↓$0.36 (-1.90%) | 18.61 | 19.04 | 315.91K |
| 2024-10-30 | 18.96 | 19.02 | ↑$0.06 (0.32%) | 18.95 | 19.28 | 310.25K |
| 2024-10-29 | 18.85 | 18.98 | ↑$0.13 (0.69%) | 18.79 | 18.98 | 284.05K |
| 2024-10-28 | 18.75 | 18.92 | ↑$0.17 (0.91%) | 18.68 | 18.92 | 278.54K |
| 2024-10-25 | 18.65 | 18.74 | ↑$0.09 (0.48%) | 18.56 | 19.16 | 296.31K |
| 2024-10-24 | 18.23 | 18.32 | ↑$0.09 (0.49%) | 18.23 | 18.39 | 249.37K |
| 2024-10-23 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 18.15 | 18.35 | 166.60K |
| 2024-10-22 | 18.23 | 18.30 | ↑$0.07 (0.38%) | 18.23 | 18.46 | 201.63K |
| 2024-10-21 | 18.41 | 18.23 | ↓$0.18 (-0.98%) | 18.21 | 18.47 | 244.56K |
| 2024-10-18 | 18.60 | 18.48 | ↓$0.12 (-0.65%) | 18.46 | 18.61 | 247.37K |
| 2024-10-17 | 18.74 | 18.57 | ↓$0.17 (-0.91%) | 18.52 | 18.76 | 179.60K |
| 2024-10-16 | 18.87 | 18.81 | ↓$0.06 (-0.32%) | 18.81 | 18.95 | 210.24K |
| 2024-10-15 | 18.59 | 18.79 | ↑$0.20 (1.08%) | 18.53 | 18.96 | 295.21K |
| 2024-10-14 | 18.60 | 18.52 | ↓$0.08 (-0.43%) | 18.52 | 18.69 | 184.87K |
| 2024-10-11 | 18.51 | 18.67 | ↑$0.16 (0.86%) | 18.51 | 18.71 | 156.45K |
| 2024-10-10 | 18.57 | 18.47 | ↓$0.10 (-0.54%) | 18.37 | 18.58 | 213.51K |
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