Alexander&Baldwin

ALEX
🏛️ usa →
18.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 18.14 18.14 18.14 18.14 2.2K
09:38 18.12 18.12 18.12 18.11 0.4K
09:40 18.13 18.13 18.13 18.13 2.2K
10:00 18.20 18.20 18.20 18.20 0.5K
10:01 18.20 18.20 18.20 18.20 0.8K
10:03 18.17 18.17 18.17 18.17 1.7K
10:12 18.18 18.18 18.18 18.18 0.5K
10:13 18.17 18.17 18.17 18.17 2.2K
10:21 18.15 18.15 18.13 18.13 1.3K
10:22 18.14 18.14 18.14 18.14 1.2K
10:26 18.15 18.15 18.15 18.15 2.0K
10:32 18.15 18.15 18.15 18.15 0.7K
10:33 18.14 18.14 18.14 18.14 2.3K
10:37 18.15 18.15 18.15 18.15 2.3K
10:40 18.17 18.17 18.17 18.17 1.2K
10:45 18.15 18.15 18.15 18.15 0.1K
10:46 18.16 18.16 18.16 18.16 1.5K
10:48 18.13 18.13 18.13 18.13 1.1K
10:49 18.13 18.14 18.13 18.14 1.2K
10:50 18.15 18.15 18.13 18.13 0.5K
10:51 18.15 18.15 18.15 18.15 0.6K
10:54 18.14 18.14 18.14 18.14 1.0K
11:03 18.14 18.14 18.14 18.14 0.6K
11:05 18.14 18.14 18.14 18.14 0.3K
11:06 18.14 18.14 18.14 18.14 0.7K
11:07 18.14 18.14 18.14 18.14 0.3K
11:08 18.14 18.14 18.14 18.14 0.8K
11:11 18.13 18.13 18.13 18.13 0.8K
11:12 18.13 18.13 18.13 18.13 0.1K
11:13 18.13 18.13 18.13 18.13 0.1K
11:14 18.13 18.13 18.13 18.13 0.2K
11:15 18.13 18.13 18.13 18.13 0.2K
11:16 18.13 18.13 18.13 18.13 0.1K
11:17 18.13 18.13 18.13 18.13 2.2K
11:18 18.14 18.14 18.14 18.14 0.5K
11:20 18.14 18.14 18.14 18.14 0.5K
11:21 18.13 18.13 18.13 18.13 1.2K
11:23 18.13 18.13 18.13 18.13 0.2K
11:24 18.13 18.13 18.13 18.13 1.1K
11:25 18.14 18.14 18.13 18.13 1.1K
11:26 18.13 18.14 18.13 18.13 7.8K
11:27 18.13 18.13 18.13 18.13 0.7K
11:28 18.16 18.16 18.16 18.16 1.1K
11:31 18.17 18.17 18.17 18.17 1.7K
11:35 18.18 18.18 18.18 18.18 0.7K
11:38 18.16 18.16 18.16 18.16 0.5K
11:39 18.16 18.16 18.16 18.16 0.7K
11:41 18.15 18.15 18.15 18.15 1.9K
11:46 18.13 18.13 18.13 18.13 1.7K
11:47 18.12 18.12 18.12 18.12 0.2K
11:50 18.12 18.12 18.12 18.12 0.1K
11:53 18.12 18.12 18.12 18.12 0.3K
11:56 18.12 18.12 18.12 18.12 0.1K
11:59 18.12 18.12 18.12 18.12 2.0K
12:00 18.12 18.12 18.12 18.12 0.8K
12:01 18.12 18.12 18.12 18.12 0.2K
12:03 18.11 18.11 18.11 18.11 0.9K
12:07 18.11 18.11 18.11 18.11 1.0K
12:08 18.11 18.11 18.11 18.11 0.4K
12:15 18.11 18.11 18.11 18.11 2.6K
12:16 18.10 18.10 18.10 18.10 1.1K
12:19 18.09 18.09 18.09 18.09 0.1K
12:20 18.10 18.10 18.10 18.10 1.7K
12:22 18.10 18.10 18.10 18.10 0.1K
12:25 18.12 18.12 18.12 18.12 1.7K
12:29 18.12 18.12 18.12 18.12 1.0K
12:37 18.14 18.14 18.14 18.14 1.1K
12:38 18.13 18.13 18.13 18.13 3.1K
12:46 18.13 18.13 18.13 18.13 0.2K
12:48 18.13 18.14 18.13 18.14 2.8K
12:53 18.14 18.14 18.14 18.14 0.3K
12:54 18.13 18.13 18.13 18.13 0.5K
12:57 18.15 18.15 18.15 18.15 1.7K
13:01 18.16 18.16 18.16 18.16 3.0K
13:10 18.14 18.14 18.14 18.14 1.0K
13:12 18.14 18.14 18.14 18.14 0.2K
13:13 18.13 18.13 18.13 18.13 0.2K
13:16 18.14 18.14 18.14 18.14 0.4K
13:19 18.14 18.14 18.14 18.14 1.2K
13:21 18.15 18.17 18.15 18.17 5.4K
13:24 18.18 18.18 18.18 18.18 1.1K
13:25 18.20 18.20 18.20 18.20 1.2K
13:27 18.20 18.20 18.20 18.20 2.4K
13:30 18.22 18.22 18.22 18.22 0.4K
13:31 18.23 18.23 18.22 18.22 1.1K
13:32 18.21 18.21 18.21 18.21 2.9K
13:34 18.21 18.21 18.21 18.21 0.2K
13:36 18.21 18.21 18.20 18.20 0.9K
13:39 18.20 18.20 18.20 18.20 0.2K
13:40 18.19 18.19 18.19 18.18 4.3K
13:45 18.19 18.19 18.19 18.19 0.6K
13:47 18.19 18.19 18.19 18.18 1.3K
13:49 18.19 18.19 18.19 18.18 0.3K
13:51 18.19 18.19 18.19 18.18 8.4K
13:52 18.18 18.18 18.18 18.18 0.2K
13:53 18.18 18.18 18.18 18.18 0.2K
13:54 18.18 18.18 18.18 18.18 0.8K
13:55 18.18 18.18 18.18 18.18 0.5K
13:59 18.18 18.20 18.18 18.20 2.4K
14:01 18.19 18.19 18.19 18.19 0.8K
14:02 18.19 18.19 18.19 18.18 0.3K
14:03 18.19 18.19 18.19 18.18 0.3K
14:05 18.18 18.18 18.16 18.16 1.5K
14:06 18.16 18.16 18.16 18.16 0.7K
14:08 18.16 18.16 18.16 18.16 1.7K
14:13 18.15 18.15 18.15 18.15 0.8K
14:16 18.16 18.16 18.16 18.16 1.3K
14:19 18.16 18.16 18.16 18.16 0.4K
14:21 18.15 18.15 18.15 18.15 2.3K
14:23 18.16 18.16 18.15 18.15 0.9K
14:26 18.15 18.15 18.15 18.15 0.9K
14:28 18.16 18.16 18.16 18.16 0.6K
14:30 18.16 18.16 18.16 18.16 0.8K
14:31 18.16 18.16 18.16 18.16 1.5K
14:33 18.17 18.17 18.17 18.17 1.9K
14:34 18.16 18.16 18.16 18.16 0.2K
14:35 18.16 18.16 18.16 18.16 0.6K
14:37 18.17 18.17 18.16 18.16 1.7K
14:39 18.15 18.16 18.15 18.16 2.6K
14:41 18.16 18.16 18.16 18.16 0.5K
14:44 18.16 18.17 18.16 18.17 4.4K
14:49 18.16 18.16 18.16 18.16 3.2K
14:50 18.17 18.17 18.17 18.17 0.3K
14:51 18.17 18.17 18.17 18.17 0.5K
14:52 18.16 18.16 18.16 18.16 3.0K
14:55 18.18 18.18 18.18 18.18 1.2K
14:57 18.19 18.19 18.19 18.19 1.6K
14:58 18.18 18.18 18.18 18.18 2.8K
15:00 18.19 18.19 18.19 18.19 3.5K
15:03 18.18 18.18 18.18 18.18 0.3K
15:05 18.18 18.18 18.18 18.18 0.5K
15:06 18.18 18.18 18.18 18.18 0.3K
15:07 18.18 18.18 18.18 18.18 1.6K
15:08 18.18 18.18 18.18 18.18 0.4K
15:09 18.18 18.18 18.17 18.17 7.0K
15:10 18.16 18.16 18.16 18.16 3.1K
15:11 18.16 18.17 18.16 18.17 1.5K
15:12 18.17 18.17 18.17 18.17 1.1K
15:14 18.18 18.18 18.18 18.18 0.4K
15:15 18.18 18.18 18.17 18.17 3.3K
15:18 18.18 18.18 18.18 18.18 3.6K
15:19 18.18 18.18 18.18 18.18 1.5K
15:20 18.18 18.18 18.18 18.18 0.5K
15:21 18.17 18.17 18.17 18.17 4.5K
15:22 18.18 18.18 18.18 18.18 1.1K
15:23 18.18 18.18 18.18 18.18 0.4K
15:24 18.18 18.18 18.18 18.17 5.1K
15:25 18.16 18.16 18.16 18.16 0.4K
15:26 18.17 18.17 18.15 18.15 3.3K
15:27 18.16 18.16 18.16 18.16 0.1K
15:28 18.16 18.16 18.15 18.15 0.6K
15:30 18.16 18.16 18.15 18.15 0.7K
15:31 18.16 18.16 18.16 18.16 2.2K
15:32 18.15 18.15 18.15 18.15 0.6K
15:33 18.15 18.15 18.15 18.15 2.9K
15:35 18.16 18.16 18.16 18.16 0.8K
15:36 18.16 18.16 18.15 18.15 1.9K
15:37 18.15 18.15 18.15 18.15 0.8K
15:39 18.15 18.15 18.15 18.15 0.5K
15:40 18.16 18.16 18.16 18.16 3.1K
15:41 18.16 18.16 18.16 18.16 0.6K
15:42 18.16 18.16 18.16 18.16 0.7K
15:43 18.16 18.16 18.16 18.16 1.3K
15:44 18.16 18.16 18.16 18.16 0.7K
15:45 18.16 18.17 18.16 18.17 2.2K
15:46 18.17 18.18 18.17 18.18 1.9K
15:47 18.17 18.17 18.17 18.17 4.1K
15:48 18.17 18.18 18.17 18.18 2.8K
15:49 18.19 18.19 18.19 18.19 0.7K
15:50 18.23 18.23 18.21 18.21 2.7K
15:51 18.21 18.21 18.19 18.19 5.3K
15:52 18.20 18.20 18.19 18.18 2.6K
15:53 18.19 18.19 18.19 18.19 2.8K
15:54 18.19 18.19 18.19 18.19 2.2K
15:55 18.19 18.20 18.19 18.20 2.7K
15:56 18.20 18.20 18.19 18.18 11.7K
15:57 18.18 18.19 18.18 18.19 11.3K
15:58 18.20 18.20 18.20 18.20 3.6K
15:59 18.20 18.22 18.20 18.22 126.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.05 18.20 17.98 18.19 0.3M
2025-09-29 18.20 18.13 17.96 18.08 0.4M
2025-09-26 18.12 18.23 18.09 18.22 0.4M
2025-09-25 18.12 18.14 18.00 18.09 0.5M
2025-09-24 18.25 18.27 18.02 18.10 0.4M
2025-09-23 18.46 18.48 18.28 18.32 0.3M
2025-09-22 18.40 18.42 18.26 18.34 0.3M
2025-09-19 18.66 18.73 18.29 18.37 1.1M
2025-09-18 18.55 18.70 18.44 18.64 0.3M
2025-09-17 18.34 18.90 18.34 18.55 0.6M
2025-09-16 18.18 18.32 18.05 18.29 0.6M
2025-09-15 18.42 18.49 18.09 18.14 1.9M
2025-09-12 18.67 18.71 18.41 18.42 0.4M
2025-09-11 18.56 18.94 18.53 18.88 0.9M
2025-09-10 18.81 18.92 18.64 18.68 0.5M
2025-09-09 19.01 19.03 18.73 18.79 0.4M
2025-09-08 19.21 19.25 18.94 19.06 0.3M
2025-09-05 19.21 19.45 19.18 19.44 0.5M
2025-09-04 19.02 19.15 18.89 19.15 0.2M
2025-09-03 18.98 19.09 18.88 18.96 0.2M
2025-09-02 19.23 19.35 18.96 18.98 0.3M
2025-08-29 19.29 19.40 19.21 19.34 0.3M
2025-08-28 19.39 19.42 19.16 19.33 0.2M
2025-08-27 19.13 19.41 19.13 19.37 0.3M
2025-08-26 19.00 19.16 18.98 19.08 0.4M
2025-08-25 19.09 19.13 18.96 19.02 0.3M
2025-08-22 18.84 19.12 18.74 19.04 0.4M
2025-08-21 18.60 18.67 18.48 18.60 0.2M
2025-08-20 18.79 18.82 18.55 18.58 0.2M
2025-08-19 18.36 18.73 18.36 18.71 0.3M
2025-08-18 18.44 18.54 18.22 18.26 0.2M
2025-08-15 18.46 18.49 18.28 18.48 0.4M
2025-08-14 18.56 18.61 18.33 18.43 0.3M
2025-08-13 18.51 18.69 18.49 18.68 0.3M
2025-08-12 18.15 18.49 18.08 18.49 0.3M
2025-08-11 18.20 18.25 18.06 18.08 0.2M
2025-08-08 18.19 18.31 18.11 18.21 0.2M
2025-08-07 18.22 18.23 18.05 18.17 0.4M
2025-08-06 18.24 18.30 18.16 18.18 0.3M
2025-08-05 18.25 18.29 18.14 18.20 0.5M
2025-08-04 17.99 18.26 17.91 18.23 0.5M
2025-08-01 18.06 18.16 17.90 17.99 0.6M
2025-07-31 18.00 18.15 17.90 17.98 0.5M
2025-07-30 18.54 18.54 18.02 18.14 0.5M
2025-07-29 18.31 18.54 18.31 18.52 0.4M
2025-07-28 18.36 18.42 18.21 18.27 0.4M
2025-07-25 19.09 19.16 18.25 18.41 0.5M
2025-07-24 17.83 18.15 17.78 18.05 0.6M
2025-07-23 17.94 17.98 17.81 17.95 0.4M
2025-07-22 17.58 17.87 17.58 17.82 0.5M
2025-07-21 17.70 17.81 17.53 17.57 0.4M
2025-07-18 17.73 17.81 17.51 17.64 0.5M
2025-07-17 17.59 17.85 17.59 17.72 0.5M
2025-07-16 17.60 17.67 17.43 17.66 0.5M
2025-07-15 17.94 17.98 17.41 17.48 0.5M
2025-07-14 17.82 17.98 17.74 17.98 0.4M
2025-07-11 17.75 17.94 17.72 17.89 0.4M
2025-07-10 17.85 18.02 17.80 17.85 0.3M
2025-07-09 17.87 17.92 17.77 17.85 0.3M
2025-07-08 17.80 17.93 17.66 17.81 0.3M
2025-07-07 18.11 18.28 17.77 17.80 0.4M
2025-07-03 18.07 18.19 17.96 18.18 0.2M
2025-07-02 18.00 18.07 17.91 18.01 0.4M
2025-07-01 17.75 18.20 17.75 18.02 0.4M
2025-06-30 17.97 18.03 17.56 17.83 0.6M
2025-06-27 17.86 17.98 17.74 17.86 0.7M
2025-06-26 17.65 17.87 17.56 17.87 0.3M
2025-06-25 17.89 18.00 17.55 17.61 0.4M
2025-06-24 18.15 18.17 17.88 17.91 0.3M
2025-06-23 17.96 18.18 17.95 18.16 0.3M
2025-06-20 18.08 18.11 17.84 17.92 0.8M
2025-06-18 18.01 18.12 17.92 17.97 0.3M
2025-06-17 17.86 18.03 17.81 17.97 0.4M
2025-06-16 17.90 18.01 17.82 17.86 0.5M
2025-06-13 17.91 18.04 17.71 17.86 0.4M
2025-06-12 18.20 18.31 18.12 18.20 0.3M
2025-06-11 18.38 18.55 18.19 18.23 0.2M
2025-06-10 18.32 18.47 18.25 18.38 0.3M
2025-06-09 18.15 18.27 18.09 18.22 0.2M
2025-06-06 18.19 18.25 18.08 18.15 0.3M
2025-06-05 18.10 18.10 17.92 18.04 0.3M
2025-06-04 17.89 18.10 17.84 18.07 0.4M
2025-06-03 17.88 18.06 17.79 17.95 0.4M
2025-06-02 17.79 18.06 17.58 17.94 0.9M
2025-05-30 17.90 18.03 17.76 17.91 0.5M
2025-05-29 17.65 17.92 17.65 17.92 0.3M
2025-05-28 17.69 17.73 17.52 17.68 0.3M
2025-05-27 17.44 17.71 17.34 17.65 0.3M
2025-05-23 17.31 17.33 17.11 17.31 0.3M
2025-05-22 17.30 17.44 17.22 17.39 0.3M
2025-05-21 17.60 17.64 17.34 17.38 0.3M
2025-05-20 17.78 17.91 17.73 17.74 0.3M
2025-05-19 17.57 17.81 17.55 17.76 0.3M
2025-05-16 17.67 17.73 17.60 17.68 0.3M
2025-05-15 17.41 17.70 17.40 17.68 0.2M
2025-05-14 17.49 17.52 17.27 17.35 0.3M
2025-05-13 17.76 17.82 17.47 17.57 0.5M
2025-05-12 17.77 17.89 17.62 17.75 0.4M
2025-05-09 17.37 17.59 17.33 17.49 0.3M
2025-05-08 17.40 17.47 17.17 17.34 0.3M
2025-05-07 17.35 17.42 17.24 17.32 0.3M
2025-05-06 17.31 17.37 17.10 17.28 0.3M
2025-05-05 17.18 17.51 17.13 17.33 0.5M
2025-05-02 17.34 17.60 17.26 17.30 0.4M
2025-05-01 17.18 17.41 17.01 17.34 0.6M
2025-04-30 17.03 17.21 16.71 17.18 0.9M
2025-04-29 16.80 17.05 16.66 17.04 0.6M
2025-04-28 16.25 16.83 16.25 16.81 0.6M
2025-04-25 16.42 16.53 16.02 16.31 0.5M
2025-04-24 16.58 16.74 16.49 16.71 0.5M
2025-04-23 16.96 17.05 16.53 16.64 0.6M
2025-04-22 16.86 16.97 16.66 16.82 0.4M
2025-04-21 16.74 16.79 16.50 16.64 0.3M
2025-04-17 16.61 16.91 16.61 16.83 0.3M
2025-04-16 16.61 16.80 16.53 16.62 0.3M
2025-04-15 16.49 16.67 16.49 16.62 0.3M
2025-04-14 16.34 16.69 16.26 16.61 0.5M
2025-04-11 15.99 16.28 15.76 16.28 1.1M
2025-04-10 16.31 16.59 15.70 16.00 1.6M
2025-04-09 15.99 17.01 15.78 16.49 1.9M
2025-04-08 16.30 16.45 15.99 16.19 1.0M
2025-04-07 16.06 16.65 15.74 16.00 0.6M
2025-04-04 16.98 17.21 16.51 16.54 0.6M
2025-04-03 17.40 17.54 17.06 17.14 0.5M
2025-04-02 17.42 17.63 17.42 17.58 0.5M
2025-04-01 17.26 17.52 17.12 17.52 0.5M
2025-03-31 17.02 17.26 17.02 17.23 0.4M
2025-03-28 17.33 17.33 17.05 17.17 0.3M
2025-03-27 17.34 17.41 17.22 17.24 0.3M
2025-03-26 17.24 17.37 17.21 17.31 0.3M
2025-03-25 17.28 17.38 17.10 17.25 0.4M
2025-03-24 17.27 17.33 17.22 17.33 0.4M
2025-03-21 17.31 17.31 16.93 17.13 1.1M
2025-03-20 17.35 17.46 17.25 17.34 0.4M
2025-03-19 17.44 17.51 17.24 17.39 0.4M
2025-03-18 17.65 17.67 17.37 17.46 0.4M
2025-03-17 17.41 17.76 17.38 17.64 0.6M
2025-03-14 17.50 17.50 17.15 17.47 0.5M
2025-03-13 17.88 18.15 17.58 17.61 0.7M
2025-03-12 18.27 18.27 17.67 17.92 0.6M
2025-03-11 18.45 18.53 18.24 18.32 0.7M
2025-03-10 18.05 18.46 17.94 18.35 0.7M
2025-03-07 17.77 18.14 17.77 18.02 0.9M
2025-03-06 17.49 17.78 17.27 17.75 0.8M
2025-03-05 17.68 17.83 17.50 17.55 0.7M
2025-03-04 17.97 18.10 17.73 17.73 0.8M
2025-03-03 18.06 18.11 17.50 17.95 0.7M
2025-02-28 18.62 18.99 18.02 18.11 1.4M
2025-02-27 17.96 18.15 17.89 18.00 0.3M
2025-02-26 17.99 18.20 17.99 18.09 0.4M
2025-02-25 17.88 18.14 17.83 18.06 0.3M
2025-02-24 17.65 17.98 17.58 17.79 0.4M
2025-02-21 17.76 17.77 17.55 17.61 0.3M
2025-02-20 17.50 17.68 17.50 17.63 0.2M
2025-02-19 17.56 17.72 17.48 17.59 0.3M
2025-02-18 17.70 17.81 17.62 17.74 0.2M
2025-02-14 17.99 18.09 17.77 17.78 0.2M
2025-02-13 17.88 18.02 17.75 17.99 0.2M
2025-02-12 17.67 17.95 17.64 17.84 0.3M
2025-02-11 17.82 18.04 17.80 17.97 0.2M
2025-02-10 17.90 17.99 17.79 17.99 0.2M
2025-02-07 17.93 17.97 17.74 17.92 0.2M
2025-02-06 18.01 18.03 17.86 18.01 0.2M
2025-02-05 18.02 18.08 17.89 17.99 0.3M
2025-02-04 17.87 17.94 17.72 17.90 0.2M
2025-02-03 17.76 18.05 17.61 17.97 0.4M
2025-01-31 17.77 17.97 17.71 17.85 0.3M
2025-01-30 17.83 17.95 17.62 17.77 0.4M
2025-01-29 17.89 17.89 17.56 17.65 0.4M
2025-01-28 17.81 18.13 17.74 17.95 0.3M
2025-01-27 17.66 18.09 17.66 17.89 0.3M
2025-01-24 17.38 17.64 17.35 17.64 0.2M
2025-01-23 17.32 17.50 17.25 17.48 0.2M
2025-01-22 17.67 17.67 17.39 17.40 0.4M
2025-01-21 17.65 17.87 17.65 17.81 0.3M
2025-01-17 17.84 17.84 17.53 17.55 0.2M
2025-01-16 17.45 17.75 17.45 17.71 0.3M
2025-01-15 17.70 17.82 17.32 17.43 0.3M
2025-01-14 17.14 17.40 17.14 17.39 0.4M
2025-01-13 16.92 17.19 16.90 17.17 0.3M
2025-01-10 17.06 17.14 16.86 17.04 0.3M
2025-01-08 17.24 17.33 17.07 17.31 0.3M
2025-01-07 17.46 17.57 17.18 17.37 0.3M
2025-01-06 17.67 17.70 17.39 17.41 0.3M
2025-01-03 17.66 17.70 17.56 17.70 0.2M
2025-01-02 17.76 17.78 17.52 17.63 0.3M