Alexander & Baldwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	17.84	18.01	17.82	17.82	17.82	0.39%	523,430
Oct 2, 2025	18.10	18.12	17.66	17.75	17.75	-2.15%	375,013
Oct 1, 2025	18.13	18.25	18.05	18.14	18.14	-0.27%	356,108
Sep 30, 2025	18.05	18.21	17.98	18.19	18.19	0.61%	413,405
Sep 29, 2025	18.20	18.20	17.96	18.08	18.08	-0.77%	382,973
Sep 26, 2025	18.12	18.23	18.09	18.22	18.22	0.72%	405,582
Sep 25, 2025	18.12	18.14	18.00	18.09	18.09	-0.06%	496,394
Sep 24, 2025	18.25	18.27	18.02	18.10	18.10	-1.20%	374,448
Sep 23, 2025	18.46	18.48	18.28	18.32	18.32	-0.11%	319,980
Sep 22, 2025	18.40	18.42	18.26	18.34	18.34	-0.16%	315,489
Sep 19, 2025	18.66	18.73	18.29	18.37	18.37	-1.45%	1,099,123
Sep 18, 2025	18.55	18.70	18.44	18.64	18.64	0.49%	346,742
Sep 17, 2025	18.34	18.90	18.34	18.55	18.55	1.42%	623,410
Sep 16, 2025	18.18	18.32	18.05	18.29	18.29	0.83%	613,483
Sep 15, 2025	18.42	18.49	18.09	18.14	18.14	-1.52%	1,894,407
Sep 12, 2025	18.67	18.71	18.41	18.42	18.42	-2.44%	394,542
Sep 11, 2025	18.56	18.94	18.53	18.88	18.65	1.07%	853,365
Sep 10, 2025	18.81	18.92	18.64	18.68	18.46	-0.59%	453,501
Sep 9, 2025	19.01	19.03	18.73	18.79	18.56	-1.42%	401,559
Sep 8, 2025	19.21	19.25	18.94	19.06	18.83	-1.95%	305,208
Sep 5, 2025	19.21	19.45	19.18	19.44	19.21	1.51%	498,793
Sep 4, 2025	19.02	19.15	18.89	19.15	18.92	1.00%	242,551
Sep 3, 2025	18.98	19.09	18.88	18.96	18.73	-0.11%	223,760
Sep 2, 2025	19.23	19.35	18.96	18.98	18.75	-1.86%	283,981
Aug 29, 2025	19.29	19.40	19.21	19.34	19.11	0.05%	316,200
Aug 28, 2025	19.39	19.42	19.16	19.33	19.10	-0.21%	221,000
Aug 27, 2025	19.13	19.41	19.13	19.37	19.14	1.52%	289,723
Aug 26, 2025	19.00	19.16	18.98	19.08	18.85	0.32%	413,415
Aug 25, 2025	19.09	19.13	18.96	19.02	18.79	-0.11%	283,988
Aug 22, 2025	18.84	19.12	18.74	19.04	18.81	2.37%	394,066
Aug 21, 2025	18.60	18.67	18.48	18.60	18.38	0.11%	216,464
Aug 20, 2025	18.79	18.82	18.55	18.58	18.36	-0.69%	207,122
Aug 19, 2025	18.36	18.73	18.36	18.71	18.48	2.46%	283,880
Aug 18, 2025	18.44	18.54	18.22	18.26	18.04	-1.19%	238,813
Aug 15, 2025	18.46	18.49	18.28	18.48	18.26	0.27%	385,715
Aug 14, 2025	18.56	18.61	18.33	18.43	18.21	-1.34%	305,742
Aug 13, 2025	18.51	18.69	18.49	18.68	18.46	1.03%	254,597
Aug 12, 2025	18.15	18.49	18.08	18.49	18.27	2.27%	329,498
Aug 11, 2025	18.20	18.25	18.06	18.08	17.86	-0.71%	233,823
Aug 8, 2025	18.19	18.31	18.11	18.21	17.99	0.22%	246,883
Aug 7, 2025	18.22	18.23	18.05	18.17	17.95	-0.06%	350,304
Aug 6, 2025	18.24	18.30	18.16	18.18	17.96	-0.11%	306,565
Aug 5, 2025	18.25	18.29	18.14	18.20	17.98	-0.16%	476,215
Aug 4, 2025	17.99	18.26	17.91	18.23	18.01	1.33%	468,852
Aug 1, 2025	18.06	18.16	17.90	17.99	17.77	0.06%	560,413
Jul 31, 2025	18.00	18.15	17.90	17.98	17.76	-0.88%	457,107
Jul 30, 2025	18.54	18.54	18.02	18.14	17.92	-2.05%	539,240
Jul 29, 2025	18.31	18.54	18.31	18.52	18.30	1.37%	411,444
Jul 28, 2025	18.36	18.42	18.21	18.27	18.05	-0.76%	427,705
Jul 25, 2025	19.09	19.16	18.25	18.41	18.19	1.99%	521,450