Stockscreener 앱 받기
19.37
1.52%
0.29
시간 외 거래:
19.42
0.05
+0.26%
Alexander Baldwin Inc 주식 (ALEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $19.41 | $19.13 | $0.28 | 289,138.0 | +1.52% |
| 2025-08-26 | $19.16 | $18.98 | $0.18 | 413,409.0 | +0.32% |
| 2025-08-25 | $19.13 | $18.96 | $0.1723 | 215,315.0 | -0.11% |
| 2025-08-22 | $19.12 | $18.74 | $0.3769 | 393,312.0 | +2.37% |
| 2025-08-21 | $18.67 | $18.48 | $0.1894 | 216,464.0 | +0.11% |
| 2025-08-20 | $18.82 | $18.55 | $0.275 | 201,706.0 | -0.69% |
| 2025-08-19 | $18.73 | $18.36 | $0.37 | 271,115.0 | +2.46% |
| 2025-08-18 | $18.54 | $18.21 | $0.325 | 222,887.0 | -1.19% |
| 2025-08-15 | $18.49 | $18.27 | $0.215 | 377,228.0 | +0.27% |
| 2025-08-14 | $18.61 | $18.33 | $0.28 | 280,112.0 | -1.34% |
| 2025-08-13 | $18.69 | $18.49 | $0.20 | 247,974.0 | +1.03% |
| 2025-08-12 | $18.49 | $18.08 | $0.41 | 295,452.0 | +2.27% |
| 2025-08-11 | $18.25 | $18.05 | $0.19 | 223,135.0 | -0.71% |
| 2025-08-08 | $18.31 | $18.11 | $0.205 | 242,737.0 | +0.22% |
| 2025-08-07 | $18.23 | $18.05 | $0.185 | 322,499.0 | -0.06% |
| 2025-08-06 | $18.30 | $18.16 | $0.14 | 282,654.0 | -0.11% |
| 2025-08-05 | $18.29 | $18.14 | $0.155 | 440,185.0 | -0.16% |
| 2025-08-04 | $18.26 | $17.91 | $0.35 | 424,955.0 | +1.33% |
| 2025-08-01 | $18.16 | $17.90 | $0.255 | 537,997.0 | +0.06% |
| 2025-07-31 | $18.15 | $17.90 | $0.25 | 456,963.0 | -0.88% |
| 2025-07-30 | $18.54 | $18.02 | $0.52 | 515,715.0 | -2.05% |
| 2025-07-29 | $18.54 | $18.31 | $0.23 | 378,559.0 | +1.37% |
Alexander Baldwin Inc 주식 (ALEX) 연도별 가격 이력
이 심층 분석에서는 Alexander Baldwin Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALEX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alexander Baldwin Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alexander Baldwin Inc 주식 (ALEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.41 | $17.90 | $1.51 | 6,187,412.0 | +7.73% |
| 2025-07 | $19.16 | $17.41 | $1.75 | 8,906,332.0 | +0.84% |
| 2025-06 | $18.55 | $17.55 | $0.9999 | 8,064,278.0 | -0.45% |
| 2025-05 | $18.03 | $17.01 | $1.02 | 7,305,236.0 | +4.25% |
| 2025-04 | $17.63 | $15.70 | $1.93 | 13,239,395.0 | -0.29% |
| 2025-03 | $18.53 | $16.93 | $1.60 | 10,658,706.0 | -4.86% |
| 2025-02 | $18.99 | $17.48 | $1.51 | 5,747,833.0 | +1.46% |
| 2025-01 | $18.13 | $16.86 | $1.27 | 5,706,955.0 | +0.62% |
Alexander Baldwin Inc 주식 (ALEX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.76 | $17.14 | $2.62 | 8,348,742.0 | -10.52% |
| 2024-11 | $19.96 | $18.53 | $1.43 | 5,586,775.0 | +5.75% |
| 2024-10 | $19.34 | $18.15 | $1.19 | 5,146,080.0 | -3.07% |
| 2024-09 | $20.11 | $18.95 | $1.16 | 6,708,730.0 | -2.98% |
| 2024-08 | $19.97 | $18.50 | $1.47 | 7,698,788.0 | +0.41% |
| 2024-07 | $20.30 | $16.65 | $3.65 | 8,318,917.0 | +16.21% |
| 2024-06 | $17.01 | $16.23 | $0.78 | 6,169,787.0 | +0.95% |
| 2024-05 | $17.17 | $16.13 | $1.04 | 5,186,977.0 | +2.00% |
| 2024-04 | $16.58 | $15.53 | $1.05 | 5,849,479.0 | +0.00% |
| 2024-03 | $17.02 | $15.78 | $1.24 | 8,150,632.0 | +1.29% |
| 2024-02 | $17.61 | $15.84 | $1.77 | 6,230,134.0 | -6.12% |
| 2024-01 | $19.14 | $17.31 | $1.83 | 5,367,212.0 | -8.94% |
Alexander Baldwin Inc 주식 (ALEX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.29 | $16.68 | $2.61 | 7,183,128.0 | +13.55% |
| 2023-11 | $17.22 | $15.70 | $1.52 | 4,792,066.0 | +6.01% |
| 2023-10 | $16.96 | $15.56 | $1.40 | 6,374,927.0 | -5.56% |
| 2023-09 | $18.27 | $16.50 | $1.77 | 7,172,654.0 | -7.11% |
| 2023-08 | $19.51 | $17.54 | $1.97 | 5,313,061.0 | -6.20% |
| 2023-07 | $19.99 | $18.13 | $1.86 | 4,378,618.0 | +3.34% |
| 2023-06 | $19.90 | $17.60 | $2.30 | 6,336,979.0 | +1.42% |
| 2023-05 | $19.63 | $17.97 | $1.66 | 4,156,897.0 | -4.73% |
| 2023-04 | $19.62 | $18.48 | $1.14 | 3,562,336.0 | +1.69% |
| 2023-03 | $19.52 | $17.18 | $2.34 | 7,752,506.0 | +1.29% |
| 2023-02 | $20.49 | $18.40 | $2.09 | 3,665,487.0 | -6.74% |
| 2023-01 | $20.16 | $18.45 | $1.71 | 3,756,337.0 | +6.89% |
1.84%
자본화:
|
볼륨(24시간):