Alexander & Baldwin Inc. Common Stock REIT Holding Companyのデータ

Alexander & Baldwin Inc. Common Stock REIT Holding Companyの基本情報

名前 Alexander & Baldwin Inc. Common Stock REIT Holding Company
ティッカー ALEX
国 United States
上場年 nan
セクター Consumer Services

Alexander & Baldwin Inc. Common Stock REIT Holding Companyの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.72 17.31 17.36 17.32 230800.0 17.32
2021-02-12 17.59 17.23 17.23 17.4 323200.0 17.4
2021-02-11 17.47 17.01 17.31 17.34 287200.0 17.34
2021-02-10 17.44 16.99 17.02 17.25 279700.0 17.25
2021-02-09 17.12 16.6 16.85 16.89 339000.0 16.89
2021-02-08 16.88 16.16 16.16 16.73 274600.0 16.73
2021-02-05 16.29 15.88 16.1 16.07 192900.0 16.07
2021-02-04 16.22 15.76 15.76 15.91 310800.0 15.91
2021-02-03 15.8 15.32 15.67 15.68 191600.0 15.68
2021-02-02 15.83 15.45 15.66 15.73 192700.0 15.73
2021-02-01 15.66 14.89 15.15 15.52 289600.0 15.52
2021-01-29 15.87 15.09 15.66 15.12 405600.0 15.12
2021-01-28 15.84 15.37 15.71 15.74 442700.0 15.74
2021-01-27 16.03 15.29 15.71 15.43 342500.0 15.43
2021-01-26 16.66 15.93 16.6 16.08 371900.0 16.08
2021-01-25 16.78 16.24 16.47 16.5 182700.0 16.5
2021-01-22 16.69 16.07 16.31 16.68 297100.0 16.68
2021-01-21 17.0 16.39 17.0 16.43 368900.0 16.43
2021-01-20 17.29 16.8 16.84 17.05 341900.0 17.05
2021-01-19 17.33 16.84 17.3 16.88 324400.0 16.88
2021-01-15 17.24 16.76 16.86 17.01 378500.0 17.01
2021-01-14 17.38 16.95 17.0 17.06 313200.0 17.06
2021-01-13 17.3 16.81 17.0 16.89 331900.0 16.89
2021-01-12 17.15 16.66 16.74 17.01 321400.0 17.01
2021-01-11 16.85 16.47 16.67 16.7 267800.0 16.7
2021-01-08 17.23 16.55 17.03 16.77 432300.0 16.77
2021-01-07 17.37 16.72 17.29 16.91 230400.0 16.91
2021-01-06 17.66 16.82 16.82 17.32 668500.0 17.32
2021-01-05 16.91 16.31 16.58 16.57 332800.0 16.57
2021-01-04 17.29 16.27 17.04 16.6 607800.0 16.6
2020-12-31 17.26 16.88 17.09 17.18 214000.0 17.18
2020-12-30 17.27 16.86 16.86 17.03 246000.0 17.03
2020-12-29 17.2 16.64 17.1 16.87 279900.0 16.87
2020-12-28 17.31 16.76 16.92 17.09 291600.0 17.09
2020-12-24 16.97 16.58 16.67 16.75 103800.0 16.75
2020-12-23 17.27 16.74 16.82 16.79 255700.0 16.64
2020-12-22 16.69 16.07 16.26 16.61 250200.0 16.46
2020-12-21 16.29 15.81 16.04 16.25 426700.0 16.1
2020-12-18 16.73 16.16 16.4 16.33 1903200.0 16.18
2020-12-17 16.59 16.16 16.48 16.5 274500.0 16.35
2020-12-16 17.1 16.36 16.89 16.44 430000.0 16.29
2020-12-15 16.85 16.14 16.36 16.81 362100.0 16.66
2020-12-14 16.58 16.02 16.25 16.13 322000.0 15.99
2020-12-11 16.42 15.81 16.1 16.11 263400.0 15.97
2020-12-10 16.6 16.29 16.3 16.35 182700.0 16.2
2020-12-09 16.44 16.15 16.19 16.36 267600.0 16.21
2020-12-08 16.54 16.03 16.21 16.19 348600.0 16.05
2020-12-07 17.11 16.29 17.0 16.35 257300.0 16.2
2020-12-04 17.0 16.62 16.72 16.97 365000.0 16.82
2020-12-03 16.63 16.26 16.38 16.42 178700.0 16.27
2020-12-02 16.47 15.76 15.84 16.42 389600.0 16.27
2020-12-01 16.19 15.65 15.83 15.88 368000.0 15.74
2020-11-30 16.28 15.38 16.09 15.65 449300.0 15.51
2020-11-27 16.8 16.02 16.69 16.25 112100.0 16.1
2020-11-25 17.05 16.42 16.8 16.76 586600.0 16.61
2020-11-24 17.12 16.54 16.54 16.94 804100.0 16.79
2020-11-23 16.2 15.8 15.86 16.16 323700.0 16.02
2020-11-20 15.74 15.34 15.45 15.52 268300.0 15.38
2020-11-19 15.61 14.94 15.19 15.56 342800.0 15.42
2020-11-18 15.95 15.23 15.68 15.25 272500.0 15.11
2020-11-17 16.04 15.33 15.61 15.84 237500.0 15.7
2020-11-16 16.4 15.45 15.73 15.89 407900.0 15.75
2020-11-13 15.49 15.04 15.06 15.41 251200.0 15.27
2020-11-12 15.62 14.78 15.59 14.96 360300.0 14.83
2020-11-11 16.21 15.51 16.21 15.89 521000.0 15.75
2020-11-10 16.34 14.76 15.13 16.25 568700.0 16.1
2020-11-09 15.45 14.1 14.1 14.97 755500.0 14.84
2020-11-06 13.17 12.84 13.17 12.96 312200.0 12.84
2020-11-05 13.26 12.99 13.01 13.11 225900.0 12.99
2020-11-04 13.06 12.34 12.55 12.97 285800.0 12.85
2020-11-03 12.97 12.61 12.73 12.87 252000.0 12.76
2020-11-02 13.42 12.29 13.04 12.49 500900.0 12.38
2020-10-30 14.14 12.67 12.81 12.85 1087100.0 12.74
2020-10-29 12.33 11.59 12.05 12.27 350300.0 12.16
2020-10-28 12.11 11.75 11.78 12.06 382600.0 11.95
2020-10-27 12.95 12.02 12.81 12.05 313400.0 11.94
2020-10-26 12.88 12.35 12.52 12.85 286600.0 12.74
2020-10-23 13.2 12.58 13.1 12.7 365000.0 12.59
2020-10-22 13.06 12.54 12.56 13.04 274300.0 12.92
2020-10-21 12.68 12.31 12.44 12.53 320700.0 12.42
2020-10-20 12.38 11.96 12.13 12.35 214900.0 12.24
2020-10-19 12.24 11.71 11.81 11.96 348700.0 11.85
2020-10-16 12.19 11.64 11.78 11.76 491100.0 11.65
2020-10-15 11.94 11.55 11.69 11.84 220600.0 11.73
2020-10-14 12.23 11.89 12.05 11.91 193200.0 11.8
2020-10-13 12.29 11.94 12.19 12.08 202800.0 11.97
2020-10-12 12.47 12.13 12.25 12.39 300600.0 12.28
2020-10-09 12.42 12.15 12.32 12.38 162000.0 12.27
2020-10-08 12.27 11.96 12.06 12.21 165000.0 12.1
2020-10-07 12.22 11.67 12.0 11.96 295100.0 11.85
2020-10-06 12.31 11.84 11.89 11.93 391400.0 11.82
2020-10-05 11.91 11.61 11.91 11.79 209000.0 11.68
2020-10-02 11.89 11.21 11.3 11.85 239900.0 11.74
2020-10-01 11.62 11.19 11.28 11.59 253900.0 11.49
2020-09-30 11.41 10.88 10.88 11.21 474800.0 11.11
2020-09-29 11.16 10.84 11.12 10.94 456900.0 10.84
2020-09-28 11.36 11.02 11.02 11.19 289200.0 11.09
2020-09-25 10.81 10.37 10.37 10.8 415400.0 10.7
2020-09-24 10.7 10.13 10.33 10.48 348800.0 10.39
2020-09-23 10.8 10.1 10.47 10.33 601100.0 10.24
2020-09-22 10.71 10.32 10.33 10.51 357400.0 10.42
2020-09-21 10.48 10.04 10.46 10.38 432700.0 10.29
2020-09-18 11.38 10.79 11.38 10.79 1019200.0 10.69
2020-09-17 11.64 11.32 11.52 11.34 321100.0 11.24
2020-09-16 11.87 11.45 11.55 11.5 622000.0 11.4
2020-09-15 11.83 11.48 11.49 11.51 378600.0 11.41
2020-09-14 11.43 10.79 10.87 11.32 397100.0 11.22
2020-09-11 11.18 10.74 11.18 10.8 298800.0 10.7
2020-09-10 11.86 11.11 11.79 11.11 317100.0 11.01
2020-09-09 12.12 11.6 12.03 11.79 248700.0 11.68
2020-09-08 12.18 11.82 12.12 11.94 354100.0 11.83
2020-09-04 12.59 11.79 12.48 12.09 251700.0 11.98
2020-09-03 12.89 12.15 12.49 12.25 228700.0 12.14
2020-09-02 12.55 12.08 12.08 12.4 227700.0 12.29
2020-09-01 12.38 11.9 11.98 12.2 214400.0 12.09
2020-08-31 12.7 12.06 12.68 12.11 528400.0 12.0
2020-08-28 12.69 12.29 12.56 12.68 363600.0 12.57
2020-08-27 12.78 12.25 12.27 12.5 196600.0 12.39
2020-08-26 12.52 12.12 12.4 12.32 235700.0 12.21
2020-08-25 12.86 12.37 12.62 12.49 162100.0 12.38
2020-08-24 12.64 12.14 12.29 12.64 187500.0 12.53
2020-08-21 12.47 12.07 12.25 12.25 252700.0 12.14
2020-08-20 12.61 12.24 12.24 12.37 172900.0 12.26
2020-08-19 12.62 12.26 12.36 12.39 333600.0 12.28
2020-08-18 12.89 12.24 12.86 12.35 304700.0 12.24
2020-08-17 12.96 12.62 12.96 12.86 248200.0 12.75
2020-08-14 13.24 12.6 12.68 12.97 229100.0 12.85
2020-08-13 13.16 12.73 12.89 12.83 195300.0 12.72
2020-08-12 13.45 12.76 13.45 13.05 216000.0 12.93
2020-08-11 13.42 12.94 13.1 13.17 466400.0 13.05
2020-08-10 13.24 12.07 12.09 12.87 384200.0 12.76
2020-08-07 12.03 11.52 11.92 11.93 470600.0 11.82
2020-08-06 12.34 12.03 12.08 12.11 398500.0 12.0
2020-08-05 12.47 11.85 12.35 12.0 360000.0 11.89
2020-08-04 12.18 11.75 11.77 12.15 286200.0 12.04
2020-08-03 11.83 11.4 11.83 11.75 243700.0 11.65
2020-07-31 11.89 11.34 11.8 11.82 323400.0 11.71
2020-07-30 12.03 11.73 11.81 11.94 145800.0 11.83
2020-07-29 12.11 11.8 12.0 12.06 274800.0 11.95
2020-07-28 12.09 11.78 11.84 11.89 187200.0 11.78
2020-07-27 12.01 11.53 11.75 11.92 175000.0 11.81
2020-07-24 12.29 11.8 12.28 11.8 219400.0 11.69
2020-07-23 12.44 12.08 12.18 12.28 331700.0 12.17
2020-07-22 12.54 12.19 12.19 12.34 178400.0 12.23
2020-07-21 12.48 12.14 12.15 12.39 318900.0 12.28
2020-07-20 12.34 11.92 12.15 12.13 265100.0 12.02
2020-07-17 12.49 12.19 12.27 12.29 232800.0 12.18
2020-07-16 12.61 12.22 12.43 12.28 265400.0 12.17
2020-07-15 13.16 12.52 12.82 12.57 338000.0 12.46
2020-07-14 12.67 12.15 12.4 12.38 216200.0 12.27
2020-07-13 12.72 12.2 12.61 12.38 308300.0 12.27
2020-07-10 12.44 11.8 11.8 12.42 232800.0 12.31
2020-07-09 12.38 11.71 12.3 11.88 269000.0 11.77
2020-07-08 12.43 11.89 12.11 12.24 257600.0 12.13
2020-07-07 12.65 12.14 12.32 12.19 519200.0 12.08
2020-07-06 12.79 12.43 12.77 12.58 255300.0 12.47
2020-07-02 12.74 12.24 12.69 12.29 247800.0 12.18
2020-07-01 12.72 12.15 12.24 12.24 335500.0 12.13
2020-06-30 12.47 11.85 12.3 12.19 390900.0 12.08
2020-06-29 12.51 11.77 11.98 12.28 416300.0 12.17
2020-06-26 11.76 11.28 11.6 11.67 780300.0 11.57
2020-06-25 11.8 11.3 11.42 11.72 389900.0 11.62
2020-06-24 12.25 11.17 12.16 11.56 410100.0 11.46
2020-06-23 12.82 12.26 12.82 12.4 256900.0 12.29
2020-06-22 12.77 12.31 12.31 12.57 265200.0 12.46
2020-06-19 12.75 12.38 12.63 12.7 1013800.0 12.59
2020-06-18 13.03 12.3 12.3 12.59 277100.0 12.48
2020-06-17 13.47 12.62 13.47 12.63 241500.0 12.52
2020-06-16 14.02 13.12 13.77 13.42 358600.0 13.3
2020-06-15 13.42 12.29 12.3 13.05 477300.0 12.93
2020-06-12 13.31 12.5 13.12 12.87 352900.0 12.76
2020-06-11 12.79 12.12 12.53 12.35 564900.0 12.24
2020-06-10 14.23 13.21 14.18 13.61 418400.0 13.49
2020-06-09 15.1 14.25 14.9 14.27 433200.0 14.14
2020-06-08 15.78 14.5 14.5 15.49 652000.0 15.35
2020-06-05 14.37 13.25 13.25 14.02 605000.0 13.89
2020-06-04 13.42 12.5 12.71 13.12 615500.0 13.0
2020-06-03 13.06 12.01 12.01 12.89 477700.0 12.77
2020-06-02 11.93 11.62 11.76 11.67 305700.0 11.57
2020-06-01 12.05 11.36 11.36 11.53 456100.0 11.43
2020-05-29 11.87 11.13 11.61 11.41 575900.0 11.31
2020-05-28 13.14 11.69 13.14 11.89 519100.0 11.78
2020-05-27 12.77 11.83 11.83 12.75 700500.0 12.64
2020-05-26 11.78 11.33 11.43 11.64 349300.0 11.54
2020-05-22 11.33 10.66 11.18 10.91 213200.0 10.81
2020-05-21 11.32 10.75 10.75 11.21 358200.0 11.11
2020-05-20 11.03 10.39 10.94 10.84 432300.0 10.74
2020-05-19 11.14 10.66 10.9 10.67 268200.0 10.57
2020-05-18 11.18 10.61 10.78 11.11 428000.0 11.01
2020-05-15 10.17 9.71 10.08 10.11 352600.0 10.02
2020-05-14 10.22 9.45 9.7 10.12 423100.0 10.03
2020-05-13 10.53 9.61 10.52 9.96 360200.0 9.87
2020-05-12 11.61 10.69 11.61 10.71 464600.0 10.61
2020-05-11 12.09 11.38 12.09 11.44 455800.0 11.34
2020-05-08 12.35 11.54 11.54 12.35 311000.0 12.24
2020-05-07 11.62 11.19 11.27 11.31 288300.0 11.21
2020-05-06 11.75 10.89 11.53 11.0 363100.0 10.9
2020-05-05 12.49 11.57 12.22 11.58 260800.0 11.48
2020-05-04 12.0 11.19 11.45 11.92 334200.0 11.81
2020-05-01 12.9 11.58 12.31 11.7 556400.0 11.6
2020-04-30 13.33 12.61 13.28 13.14 392600.0 13.02
2020-04-29 14.09 13.23 13.25 13.67 375200.0 13.55
2020-04-28 12.77 11.9 12.13 12.69 542400.0 12.58
2020-04-27 11.75 10.78 10.96 11.63 773500.0 11.53
2020-04-24 11.0 10.5 10.6 10.87 312400.0 10.77
2020-04-23 10.93 10.41 10.44 10.6 428400.0 10.51
2020-04-22 11.01 10.41 10.98 10.5 491500.0 10.41
2020-04-21 10.94 10.46 10.7 10.64 462200.0 10.54
2020-04-20 11.47 10.86 11.33 10.88 251100.0 10.78
2020-04-17 12.19 11.49 11.61 11.62 468900.0 11.52
2020-04-16 11.53 10.85 11.53 11.15 422600.0 11.05
2020-04-15 11.74 11.0 11.57 11.62 363900.0 11.52
2020-04-14 13.04 12.03 12.67 12.27 618200.0 12.16
2020-04-13 12.57 11.9 12.57 12.25 535100.0 12.14
2020-04-09 13.02 12.15 12.58 12.73 565600.0 12.62
2020-04-08 11.87 11.02 11.31 11.68 508800.0 11.58
2020-04-07 12.2 10.76 11.42 11.04 493900.0 10.94
2020-04-06 11.04 9.93 9.97 10.87 569700.0 10.77
2020-04-03 9.87 9.07 9.69 9.45 684800.0 9.37
2020-04-02 10.43 9.51 9.74 9.8 606200.0 9.71
2020-04-01 10.76 9.9 10.65 9.93 738100.0 9.84
2020-03-31 12.3 11.0 12.14 11.22 695100.0 11.12
2020-03-30 12.34 11.61 12.29 12.19 543600.0 12.08
2020-03-27 12.81 11.34 11.58 12.21 475900.0 12.1
2020-03-26 12.39 11.51 12.04 12.02 823000.0 11.91
2020-03-25 12.27 10.41 10.73 12.03 992300.0 11.92
2020-03-24 10.79 9.38 9.38 10.61 953500.0 10.52
2020-03-23 8.94 8.32 8.74 8.79 637300.0 8.71
2020-03-20 9.81 8.4 9.41 8.84 1136700.0 8.76
2020-03-19 10.14 8.79 9.21 9.32 904000.0 9.24
2020-03-18 10.25 9.08 9.68 9.09 976800.0 9.01
2020-03-17 10.7 9.55 10.37 10.29 1340100.0 10.2
2020-03-16 12.64 10.08 12.61 10.1 948400.0 10.01
2020-03-13 13.7 12.32 13.4 13.44 1061500.0 13.32
2020-03-12 13.92 12.68 13.92 12.7 962000.0 12.59
2020-03-11 15.77 14.68 15.71 14.93 838600.0 14.8
2020-03-10 16.46 15.34 15.81 16.05 1207100.0 15.91
2020-03-09 16.85 15.44 16.31 15.44 635600.0 15.3
2020-03-06 17.16 16.68 16.94 17.1 817200.0 16.95
2020-03-05 18.15 17.14 18.15 17.45 665600.0 17.11
2020-03-04 18.81 18.0 18.42 18.48 735000.0 18.12
2020-03-03 19.42 18.18 18.95 18.25 680500.0 17.89
2020-03-02 19.12 18.61 18.8 19.01 680500.0 18.64
2020-02-28 19.5 18.45 19.5 18.8 995600.0 18.43
2020-02-27 21.38 19.84 21.38 19.89 712900.0 19.5
2020-02-26 21.97 21.48 21.81 21.48 456800.0 21.06
2020-02-25 22.32 21.76 22.27 21.78 506900.0 21.35
2020-02-24 22.49 22.06 22.06 22.29 411000.0 21.85
2020-02-21 22.51 22.04 22.28 22.47 252600.0 22.03
2020-02-20 22.41 21.8 22.35 22.25 532900.0 21.81
2020-02-19 22.58 22.18 22.58 22.38 583100.0 21.94
2020-02-18 22.85 22.34 22.85 22.58 467100.0 22.13