Stockscreener 앱 받기
20.96
0.14%
0.03
시간 외 거래:
20.96
Alexander Baldwin Inc 주식 (ALEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $21.02 | $20.93 | $0.09 | 1,802,224.0 | +0.14% |
| 2025-12-12 | $20.97 | $20.88 | $0.09 | 1,573,621.0 | +0.05% |
| 2025-12-11 | $20.92 | $20.86 | $0.06 | 1,826,799.0 | +0.29% |
| 2025-12-10 | $20.94 | $20.85 | $0.0855 | 4,173,236.0 | +0.05% |
| 2025-12-09 | $20.97 | $20.85 | $0.12 | 12,372,904.0 | +37.71% |
| 2025-12-08 | $15.23 | $15.07 | $0.16 | 518,273.0 | -0.53% |
| 2025-12-05 | $15.39 | $15.22 | $0.17 | 467,393.0 | -0.59% |
| 2025-12-04 | $15.51 | $15.26 | $0.245 | 449,087.0 | -0.65% |
| 2025-12-03 | $15.54 | $15.36 | $0.185 | 518,694.0 | -0.19% |
| 2025-12-02 | $15.65 | $15.38 | $0.27 | 401,755.0 | -0.71% |
| 2025-12-01 | $15.62 | $15.45 | $0.165 | 503,189.0 | -0.51% |
| 2025-11-28 | $15.69 | $15.53 | $0.16 | 160,216.0 | +0.19% |
| 2025-11-26 | $15.81 | $15.57 | $0.24 | 717,126.0 | -0.13% |
| 2025-11-25 | $15.84 | $15.57 | $0.27 | 518,505.0 | +0.51% |
| 2025-11-24 | $15.62 | $15.45 | $0.1705 | 407,852.0 | -0.77% |
| 2025-11-21 | $15.76 | $15.46 | $0.30 | 360,078.0 | +1.56% |
| 2025-11-20 | $15.59 | $15.34 | $0.2491 | 419,518.0 | -0.26% |
| 2025-11-19 | $15.70 | $15.40 | $0.30 | 294,682.0 | -1.78% |
| 2025-11-18 | $15.78 | $15.62 | $0.155 | 262,583.0 | +0.45% |
| 2025-11-17 | $15.95 | $15.65 | $0.295 | 406,982.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $21.02 | $15.07 | $5.95 | 26,409,399.0 | +34.10% |
| 2025-11 | $16.14 | $15.34 | $0.8091 | 8,578,806.0 | -2.13% |
| 2025-10 | $18.25 | $15.78 | $2.47 | 9,458,439.0 | -12.20% |
| 2025-09 | $19.45 | $17.96 | $1.49 | 10,827,599.0 | -5.95% |
| 2025-08 | $19.41 | $17.90 | $1.52 | 6,435,341.0 | +7.56% |
| 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% |
1.20%
0.07%
자본화:
|
볼륨(24시간):