U.S. markets closed
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,243.00 +174.00 (+0.46%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.31 +0.31 (+0.39%) Oro
2,334.70 +23.70 (+1.03%)
Alexander & Baldwin, Inc. (ALEX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 16.46 | 16.69 | 16.42 | 16.47 | 16.47 | 266,800 |
| 30 abr 2024 | 16.36 | 16.58 | 16.30 | 16.47 | 16.47 | 255,400 |
| 29 abr 2024 | 16.30 | 16.52 | 16.28 | 16.47 | 16.47 | 329,200 |
| 26 abr 2024 | 16.30 | 16.47 | 15.86 | 16.19 | 16.19 | 328,300 |
| 25 abr 2024 | 15.91 | 15.95 | 15.79 | 15.83 | 15.83 | 235,000 |
| 24 abr 2024 | 16.11 | 16.14 | 15.98 | 16.00 | 16.00 | 311,600 |
| 23 abr 2024 | 16.17 | 16.39 | 16.16 | 16.30 | 16.30 | 262,500 |
| 22 abr 2024 | 16.11 | 16.24 | 16.01 | 16.13 | 16.13 | 280,900 |
| 19 abr 2024 | 15.75 | 16.10 | 15.75 | 16.09 | 16.09 | 298,400 |
| 18 abr 2024 | 15.70 | 15.87 | 15.63 | 15.76 | 15.76 | 269,600 |
| 17 abr 2024 | 15.78 | 15.79 | 15.53 | 15.64 | 15.64 | 267,100 |
| 16 abr 2024 | 15.83 | 15.84 | 15.62 | 15.68 | 15.68 | 183,800 |
| 15 abr 2024 | 16.06 | 16.12 | 15.87 | 15.96 | 15.96 | 328,200 |
| 12 abr 2024 | 16.07 | 16.18 | 15.98 | 16.05 | 16.05 | 256,300 |
| 11 abr 2024 | 16.00 | 16.18 | 15.92 | 16.17 | 16.17 | 261,200 |
| 10 abr 2024 | 16.02 | 16.02 | 15.74 | 15.94 | 15.94 | 395,500 |
| 09 abr 2024 | 16.08 | 16.46 | 16.06 | 16.46 | 16.46 | 210,100 |
| 08 abr 2024 | 16.04 | 16.11 | 16.02 | 16.07 | 16.07 | 184,200 |
| 05 abr 2024 | 15.88 | 16.00 | 15.86 | 15.94 | 15.94 | 277,500 |
| 04 abr 2024 | 16.19 | 16.24 | 15.89 | 15.90 | 15.90 | 257,900 |
| 03 abr 2024 | 15.93 | 16.08 | 15.92 | 16.04 | 16.04 | 222,900 |
| 02 abr 2024 | 16.02 | 16.12 | 15.82 | 16.02 | 16.02 | 435,300 |
| 01 abr 2024 | 16.45 | 16.45 | 16.19 | 16.20 | 16.20 | 209,300 |
| 28 mar 2024 | 16.32 | 16.49 | 16.32 | 16.47 | 16.47 | 482,300 |
| 27 mar 2024 | 16.09 | 16.32 | 16.09 | 16.32 | 16.32 | 295,200 |
| 26 mar 2024 | 16.09 | 16.09 | 15.84 | 15.94 | 15.94 | 669,200 |
| 25 mar 2024 | 16.19 | 16.28 | 16.00 | 16.00 | 16.00 | 198,300 |
| 22 mar 2024 | 16.61 | 16.61 | 16.09 | 16.12 | 16.12 | 256,300 |
| 21 mar 2024 | 16.55 | 16.73 | 16.45 | 16.57 | 16.57 | 661,200 |
| 20 mar 2024 | 16.04 | 16.47 | 16.04 | 16.46 | 16.46 | 367,000 |
| 19 mar 2024 | 16.08 | 16.28 | 16.06 | 16.18 | 16.18 | 331,300 |
| 18 mar 2024 | 15.91 | 16.17 | 15.84 | 16.11 | 16.11 | 355,700 |
| 15 mar 2024 | 15.78 | 16.03 | 15.78 | 15.96 | 15.96 | 998,900 |
| 14 mar 2024 | 16.00 | 16.05 | 15.84 | 15.92 | 15.92 | 625,600 |
| 14 mar 2024 | 0.223 Dividendo | |||||
| 13 mar 2024 | 16.43 | 16.58 | 16.40 | 16.48 | 16.26 | 295,300 |
| 12 mar 2024 | 16.56 | 16.56 | 16.36 | 16.47 | 16.25 | 313,400 |
| 11 mar 2024 | 16.58 | 16.72 | 16.48 | 16.59 | 16.37 | 267,800 |
| 08 mar 2024 | 16.81 | 16.93 | 16.66 | 16.69 | 16.46 | 318,100 |
| 07 mar 2024 | 16.82 | 16.87 | 16.60 | 16.65 | 16.42 | 214,200 |
| 06 mar 2024 | 16.86 | 17.02 | 16.71 | 16.74 | 16.51 | 238,400 |
| 05 mar 2024 | 16.58 | 16.89 | 16.58 | 16.71 | 16.48 | 326,800 |
| 04 mar 2024 | 16.62 | 16.68 | 16.52 | 16.68 | 16.45 | 251,000 |
| 01 mar 2024 | 16.30 | 16.82 | 16.22 | 16.67 | 16.44 | 715,000 |
| 29 feb 2024 | 16.82 | 16.82 | 15.84 | 16.26 | 16.04 | 949,500 |
| 28 feb 2024 | 16.84 | 17.09 | 16.72 | 16.73 | 16.50 | 445,400 |
| 27 feb 2024 | 17.06 | 17.14 | 16.96 | 16.97 | 16.74 | 279,800 |
| 26 feb 2024 | 17.01 | 17.11 | 16.90 | 17.01 | 16.78 | 301,200 |
| 23 feb 2024 | 17.16 | 17.26 | 17.03 | 17.03 | 16.80 | 341,700 |
| 22 feb 2024 | 17.21 | 17.22 | 17.01 | 17.20 | 16.97 | 234,900 |
| 21 feb 2024 | 17.30 | 17.43 | 17.17 | 17.24 | 17.01 | 242,700 |
| 20 feb 2024 | 17.17 | 17.41 | 17.17 | 17.31 | 17.08 | 167,800 |
| 16 feb 2024 | 17.31 | 17.52 | 17.21 | 17.35 | 17.12 | 230,900 |
| 15 feb 2024 | 17.22 | 17.51 | 17.22 | 17.50 | 17.26 | 253,800 |
| 14 feb 2024 | 17.22 | 17.24 | 16.90 | 17.05 | 16.82 | 209,600 |
| 13 feb 2024 | 17.00 | 17.20 | 16.78 | 17.05 | 16.82 | 359,300 |
| 12 feb 2024 | 17.22 | 17.61 | 17.22 | 17.49 | 17.25 | 299,300 |
| 09 feb 2024 | 17.24 | 17.26 | 16.95 | 17.17 | 16.94 | 457,500 |
| 08 feb 2024 | 17.06 | 17.22 | 16.99 | 17.21 | 16.98 | 342,400 |
| 07 feb 2024 | 17.17 | 17.17 | 16.99 | 17.06 | 16.83 | 199,600 |
| 06 feb 2024 | 16.99 | 17.26 | 16.89 | 17.12 | 16.89 | 282,300 |
| 05 feb 2024 | 16.89 | 17.20 | 16.77 | 17.03 | 16.80 | 228,400 |
| 02 feb 2024 | 17.14 | 17.29 | 16.96 | 17.14 | 16.91 | 265,300 |
| 01 feb 2024 | 17.34 | 17.45 | 17.06 | 17.43 | 17.19 | 296,000 |
| 31 ene 2024 | 17.69 | 17.78 | 17.31 | 17.32 | 17.09 | 324,900 |
| 30 ene 2024 | 17.70 | 17.82 | 17.61 | 17.68 | 17.44 | 168,100 |
| 29 ene 2024 | 17.69 | 17.85 | 17.64 | 17.80 | 17.56 | 235,300 |
| 26 ene 2024 | 18.04 | 18.04 | 17.72 | 17.73 | 17.49 | 199,300 |
| 25 ene 2024 | 18.10 | 18.11 | 17.82 | 17.91 | 17.67 | 231,000 |
| 24 ene 2024 | 18.15 | 18.15 | 17.73 | 17.79 | 17.55 | 180,200 |
| 23 ene 2024 | 18.20 | 18.24 | 17.81 | 17.93 | 17.69 | 222,700 |
| 22 ene 2024 | 17.94 | 18.12 | 17.94 | 18.06 | 17.82 | 323,600 |
| 19 ene 2024 | 17.73 | 17.85 | 17.52 | 17.76 | 17.52 | 166,800 |
| 18 ene 2024 | 17.62 | 17.69 | 17.50 | 17.61 | 17.37 | 213,500 |
| 17 ene 2024 | 17.57 | 17.78 | 17.36 | 17.59 | 17.35 | 244,100 |
| 16 ene 2024 | 17.97 | 17.97 | 17.80 | 17.85 | 17.61 | 201,600 |
| 12 ene 2024 | 18.53 | 18.53 | 18.15 | 18.15 | 17.90 | 161,900 |
| 11 ene 2024 | 18.22 | 18.30 | 17.99 | 18.24 | 17.99 | 220,900 |
| 10 ene 2024 | 18.12 | 18.30 | 18.12 | 18.28 | 18.03 | 195,500 |
| 09 ene 2024 | 18.23 | 18.28 | 18.11 | 18.19 | 17.94 | 221,300 |
| 08 ene 2024 | 18.19 | 18.52 | 18.11 | 18.48 | 18.23 | 267,300 |
| 05 ene 2024 | 18.31 | 18.68 | 18.23 | 18.29 | 18.04 | 288,700 |
| 04 ene 2024 | 18.78 | 18.87 | 18.50 | 18.51 | 18.26 | 344,200 |
| 03 ene 2024 | 18.96 | 19.00 | 18.66 | 18.68 | 18.43 | 323,900 |
| 02 ene 2024 | 18.86 | 19.14 | 18.84 | 19.09 | 18.83 | 688,400 |
| 29 dic 2023 | 19.15 | 19.21 | 19.02 | 19.02 | 18.76 | 313,600 |
| 28 dic 2023 | 19.00 | 19.22 | 19.00 | 19.21 | 18.95 | 181,600 |
| 27 dic 2023 | 19.11 | 19.17 | 18.99 | 19.16 | 18.90 | 216,400 |
| 26 dic 2023 | 18.90 | 19.06 | 18.78 | 18.98 | 18.72 | 206,700 |
| 22 dic 2023 | 18.84 | 19.04 | 18.70 | 18.87 | 18.61 | 278,300 |
| 21 dic 2023 | 18.79 | 18.86 | 18.62 | 18.78 | 18.53 | 317,100 |
| 21 dic 2023 | 0.223 Dividendo | |||||
| 20 dic 2023 | 18.83 | 19.29 | 18.76 | 18.79 | 18.32 | 498,600 |
| 19 dic 2023 | 18.65 | 18.94 | 18.65 | 18.82 | 18.35 | 393,000 |
| 18 dic 2023 | 18.39 | 18.56 | 18.16 | 18.53 | 18.06 | 441,500 |
| 15 dic 2023 | 18.61 | 18.61 | 18.26 | 18.29 | 17.83 | 1,101,700 |
| 14 dic 2023 | 18.50 | 18.70 | 18.35 | 18.48 | 18.01 | 537,700 |
| 13 dic 2023 | 17.61 | 18.41 | 17.50 | 18.33 | 17.87 | 501,000 |
| 12 dic 2023 | 17.56 | 17.62 | 17.23 | 17.53 | 17.09 | 380,800 |
| 11 dic 2023 | 17.35 | 17.50 | 17.29 | 17.32 | 16.88 | 194,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.