Stockscreener 앱 받기
20.85
0.10%
0.02
시간 외 거래:
20.85
Alexander Baldwin Inc 주식 (ALEX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $20.86 | $20.78 | $0.08 | 740,346.0 | +0.10% |
| 2026-01-15 | $20.85 | $20.76 | $0.09 | 440,776.0 | +0.29% |
| 2026-01-14 | $20.78 | $20.75 | $0.03 | 428,727.0 | -0.10% |
| 2026-01-13 | $20.80 | $20.72 | $0.08 | 880,467.0 | +0.29% |
| 2026-01-12 | $20.75 | $20.72 | $0.03 | 694,208.0 | +0.00% |
| 2026-01-09 | $20.75 | $20.72 | $0.03 | 682,087.0 | +0.00% |
| 2026-01-08 | $20.74 | $20.69 | $0.05 | 776,546.0 | +0.00% |
| 2026-01-07 | $20.74 | $20.66 | $0.08 | 572,030.0 | +0.10% |
| 2026-01-06 | $20.74 | $20.64 | $0.10 | 813,423.0 | +0.24% |
| 2026-01-05 | $20.68 | $20.63 | $0.045 | 1,055,057.0 | +0.05% |
| 2026-01-02 | $20.67 | $20.61 | $0.06 | 633,648.0 | +0.05% |
| 2025-12-31 | $20.68 | $20.63 | $0.05 | 421,710.0 | +0.05% |
| 2025-12-30 | $20.73 | $20.62 | $0.11 | 522,065.0 | -0.43% |
| 2025-12-29 | $20.73 | $20.67 | $0.065 | 567,349.0 | +0.29% |
| 2025-12-26 | $20.67 | $20.63 | $0.04 | 350,431.0 | +0.05% |
| 2025-12-24 | $20.68 | $20.63 | $0.05 | 314,682.0 | +0.19% |
| 2025-12-23 | $20.68 | $20.60 | $0.08 | 745,760.0 | -0.29% |
| 2025-12-22 | $20.68 | $20.62 | $0.06 | 907,971.0 | +0.15% |
| 2025-12-19 | $20.64 | $20.57 | $0.07 | 2,100,807.0 | -1.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $20.86 | $20.61 | $0.25 | 8,457,661.0 | +1.02% |
Alexander Baldwin Inc 주식 (ALEX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.03 | $15.07 | $5.96 | 33,394,371.0 | +31.99% |
| 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% |
1.24%
자본화:
|
볼륨(24시간):