Stockscreener 앱 받기
19.78
0.61%
0.12
Alexander Baldwin Inc 주식 (ALEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.94 | $19.67 | $0.27 | 374,964.0 | +0.61% |
| 2024-11-26 | $19.68 | $19.34 | $0.335 | 342,478.0 | +1.13% |
| 2024-11-25 | $19.66 | $19.40 | $0.265 | 453,942.0 | +0.41% |
| 2024-11-22 | $19.60 | $19.26 | $0.34 | 434,822.0 | +0.16% |
| 2024-11-21 | $19.68 | $19.33 | $0.35 | 256,376.0 | -0.82% |
| 2024-11-20 | $19.49 | $19.19 | $0.30 | 224,062.0 | +0.10% |
| 2024-11-19 | $19.47 | $19.08 | $0.39 | 156,182.0 | +1.30% |
| 2024-11-18 | $19.39 | $19.14 | $0.25 | 204,022.0 | -0.41% |
| 2024-11-15 | $19.36 | $19.12 | $0.24 | 231,550.0 | +1.15% |
| 2024-11-14 | $19.38 | $19.01 | $0.37 | 165,282.0 | -1.34% |
| 2024-11-13 | $19.70 | $19.27 | $0.43 | 295,193.0 | -0.92% |
| 2024-11-12 | $19.96 | $19.50 | $0.46 | 229,588.0 | -1.76% |
| 2024-11-11 | $19.91 | $19.70 | $0.2096 | 200,346.0 | +0.76% |
| 2024-11-08 | $19.77 | $19.55 | $0.22 | 282,916.0 | +0.77% |
| 2024-11-07 | $19.80 | $19.46 | $0.335 | 238,116.0 | -0.41% |
| 2024-11-06 | $19.88 | $19.38 | $0.4945 | 450,497.0 | +2.24% |
| 2024-11-05 | $19.27 | $18.94 | $0.33 | 213,777.0 | +1.21% |
| 2024-11-04 | $19.03 | $18.63 | $0.40 | 233,578.0 | +1.28% |
| 2024-11-01 | $18.75 | $18.53 | $0.22 | 343,874.0 | +0.75% |
| 2024-10-31 | $19.04 | $18.61 | $0.43 | 289,631.0 | -2.16% |
| 2024-10-30 | $19.28 | $18.95 | $0.33 | 284,230.0 | +0.21% |
| 2024-10-29 | $18.98 | $18.79 | $0.19 | 273,566.0 | +0.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.96 | $18.53 | $1.43 | 5,706,529.0 | +6.29% |
| 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% |
Alexander Baldwin Inc 주식 (ALEX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.24 | $18.23 | $2.01 | 4,716,931.0 | -5.16% |
| 2022-11 | $20.75 | $18.48 | $2.27 | 5,245,305.0 | +1.39% |
| 2022-10 | $19.48 | $16.69 | $2.79 | 6,556,116.0 | +17.49% |
| 2022-09 | $19.01 | $15.80 | $3.21 | 6,650,156.0 | -11.48% |
| 2022-08 | $20.42 | $18.48 | $1.94 | 5,345,558.0 | -5.93% |
| 2022-07 | $20.08 | $17.05 | $3.03 | 4,099,193.0 | +10.92% |
| 2022-06 | $20.83 | $17.43 | $3.40 | 6,718,103.0 | -12.01% |
| 2022-05 | $21.72 | $19.70 | $2.02 | 8,032,396.0 | -3.77% |
| 2022-04 | $23.91 | $21.17 | $2.74 | 7,781,738.0 | -8.58% |
| 2022-03 | $24.15 | $21.59 | $2.55 | 8,222,786.0 | +3.39% |
| 2022-02 | $23.19 | $21.31 | $1.88 | 5,244,023.0 | -2.27% |
| 2022-01 | $25.66 | $21.54 | $4.12 | 4,645,581.0 | -8.53% |
0.94%
자본화:
|
볼륨(24시간):