Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.17
-0.07 (-0.41%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.3317.3317.0517.1717.17-0.41%297,334
Mar 27, 202517.3417.4117.2217.2417.24-0.40%309,164
Mar 26, 202517.2417.3717.2117.3117.310.35%301,755
Mar 25, 202517.2817.3817.1017.2517.25-0.46%366,692
Mar 24, 202517.2717.3317.2217.3317.331.17%353,562
Mar 21, 202517.3117.3116.9317.1317.13-1.21%1,086,092
Mar 20, 202517.3517.4617.2517.3417.34-0.29%353,788
Mar 19, 202517.4417.5117.2417.3917.39-0.40%362,181
Mar 18, 202517.6517.6717.3717.4617.46-1.02%440,100
Mar 17, 202517.4117.7617.3817.6417.640.97%582,706
Mar 14, 202517.5017.5017.1517.4717.47-0.80%492,353
Mar 13, 202517.8818.1517.5817.6117.39-1.73%674,720
Mar 12, 202518.2718.2717.6717.9217.69-2.18%591,649
Mar 11, 202518.4518.5318.2418.3218.09-0.16%651,377
Mar 10, 202518.0518.4617.9318.3518.121.83%719,660
Mar 7, 202517.7718.1417.7718.0217.791.52%896,066
Mar 6, 202517.4917.7817.2717.7517.521.14%766,320
Mar 5, 202517.6817.8317.5017.5517.33-1.02%746,367
Mar 4, 202517.9718.1017.7317.7317.51-1.23%834,255
Mar 3, 202518.0618.1117.5017.9517.72-0.88%674,574
Feb 28, 202518.6218.9918.0218.1117.880.61%1,414,701
Feb 27, 202517.9618.1517.8918.0017.77-0.50%346,054
Feb 26, 202517.9918.2017.9918.0917.860.17%392,762
Feb 25, 202517.8818.1417.8318.0617.831.52%282,827
Feb 24, 202517.6517.9817.5817.7917.561.02%411,367
Feb 21, 202517.7617.7717.5517.6117.39-0.11%328,127
Feb 20, 202517.5017.6817.5017.6317.410.23%185,647
Feb 19, 202517.5617.7217.4817.5917.37-0.85%292,466
Feb 18, 202517.7017.8117.6217.7417.51-0.22%198,115
Feb 14, 202517.9918.0917.7717.7817.55-1.17%171,897
Feb 13, 202517.8818.0217.7517.9917.760.84%178,402
Feb 12, 202517.6717.9517.6417.8417.61-0.72%286,840
Feb 11, 202517.8218.0417.8017.9717.74-0.11%167,583
Feb 10, 202517.9017.9917.7917.9917.760.39%193,765
Feb 7, 202517.9317.9717.7417.9217.69-0.50%165,521
Feb 6, 202518.0118.0317.8618.0117.780.11%151,231
Feb 5, 202518.0218.0817.8917.9917.760.50%265,790
Feb 4, 202517.8717.9417.7217.9017.67-0.39%201,255
Feb 3, 202517.7618.0517.6117.9717.740.67%441,077
Jan 31, 202517.7717.9717.7117.8517.620.45%301,922
Jan 30, 202517.8317.9517.6217.7717.540.68%397,822
Jan 29, 202517.8917.8917.5617.6517.43-1.67%356,758
Jan 28, 202517.8118.1317.7417.9517.720.34%323,746
Jan 27, 202517.6618.0917.6617.8917.661.42%262,781
Jan 24, 202517.3817.6417.3517.6417.420.92%226,623
Jan 23, 202517.3217.5017.2517.4817.260.46%226,571
Jan 22, 202517.6717.6717.3917.4017.18-2.30%399,725
Jan 21, 202517.6517.8717.6517.8117.581.48%292,582
Jan 17, 202517.8417.8417.5317.5517.33-0.90%236,916
Jan 16, 202517.4517.7517.4517.7117.491.61%314,477