USD
Datos históricos de Alexander & Baldwin, Inc.
Alexander & Baldwin, Inc. · ALEX
$20.83
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:35:59 UTC
- Variación en el periodo
- +25.17%
- Máximo
- US$21.03
- 16 de diciembre de 2025
- Mínimo
- US$15.07
- 8 de diciembre de 2025
- Volumen medio diario
- 0.9 M
Del 13 de octubre de 2025 al 12 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 12 mar 2026 | 20.85 | 20.85 | 20.83 | 20.84 | +0.05% | 9.03 M |
| 11 mar 2026 | 20.84 | 20.85 | 20.83 | 20.83 | 0.00% | 1.64 M |
| 10 mar 2026 | 20.83 | 20.84 | 20.83 | 20.83 | −0.10% | 1.48 M |
| 9 mar 2026 | 20.82 | 20.85 | 20.82 | 20.85 | +0.19% | 1.77 M |
| 6 mar 2026 | 20.82 | 20.83 | 20.81 | 20.81 | 0.00% | 860,027.06 |
| 5 mar 2026 | 20.82 | 20.83 | 20.81 | 20.81 | −0.05% | 860,219.914 |
| 4 mar 2026 | 20.84 | 20.84 | 20.82 | 20.82 | −0.05% | 579,604.692 |
| 3 mar 2026 | 20.81 | 20.84 | 20.81 | 20.83 | 0.00% | 672,689.247 |
| 2 mar 2026 | 20.83 | 20.83 | 20.81 | 20.83 | +0.19% | 478,413.456 |
| 27 feb 2026 | 20.80 | 20.82 | 20.79 | 20.79 | −0.05% | 1.14 M |
| 26 feb 2026 | 20.79 | 20.81 | 20.79 | 20.80 | 0.00% | 357,730.399 |
| 25 feb 2026 | 20.81 | 20.81 | 20.79 | 20.80 | +0.05% | 518,179.384 |
| 24 feb 2026 | 20.81 | 20.81 | 20.79 | 20.79 | −0.05% | 422,204.515 |
| 23 feb 2026 | 20.79 | 20.81 | 20.79 | 20.80 | 0.00% | 447,518.881 |
| 20 feb 2026 | 20.79 | 20.80 | 20.77 | 20.80 | +0.10% | 790,230 |
| 19 feb 2026 | 20.78 | 20.79 | 20.76 | 20.78 | +0.10% | 446,230 |
| 18 feb 2026 | 20.77 | 20.79 | 20.74 | 20.76 | −0.05% | 2.25 M |
| 17 feb 2026 | 20.77 | 20.78 | 20.76 | 20.77 | 0.00% | 995,343 |
| 13 feb 2026 | 20.80 | 20.80 | 20.76 | 20.77 | +0.05% | 538,073 |
| 12 feb 2026 | 20.79 | 20.80 | 20.73 | 20.76 | −0.19% | 896,498 |
| 11 feb 2026 | 20.77 | 20.80 | 20.76 | 20.80 | +0.19% | 1.36 M |
| 10 feb 2026 | 20.78 | 20.80 | 20.76 | 20.76 | 0.00% | 756,589 |
| 9 feb 2026 | 20.75 | 20.77 | 20.75 | 20.76 | 0.00% | 255,756 |
| 6 feb 2026 | 20.76 | 20.76 | 20.74 | 20.76 | 0.00% | 700,681 |
| 5 feb 2026 | 20.77 | 20.78 | 20.75 | 20.76 | +0.05% | 417,351 |
| 4 feb 2026 | 20.78 | 20.78 | 20.74 | 20.75 | 0.00% | 659,916 |
| 3 feb 2026 | 20.74 | 20.76 | 20.73 | 20.75 | 0.00% | 1.16 M |
| 2 feb 2026 | 20.74 | 20.77 | 20.73 | 20.75 | +0.05% | 672,551 |
| 30 ene 2026 | 20.74 | 20.76 | 20.73 | 20.74 | 0.00% | 496,041 |
| 29 ene 2026 | 20.73 | 20.75 | 20.69 | 20.74 | +0.19% | 626,127 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.