Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.02
+0.09 (0.53%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.92 | 17.07 | 16.85 | 17.02 | 17.02 | 0.53% | 331,008 |
| Oct 23, 2025 | 16.97 | 16.99 | 16.78 | 16.93 | 16.93 | -0.06% | 307,214 |
| Oct 22, 2025 | 16.93 | 17.08 | 16.85 | 16.94 | 16.94 | 0.41% | 319,495 |
| Oct 21, 2025 | 16.95 | 16.99 | 16.86 | 16.87 | 16.87 | -0.41% | 237,462 |
| Oct 20, 2025 | 16.71 | 16.94 | 16.66 | 16.94 | 16.94 | 1.50% | 282,266 |
| Oct 17, 2025 | 16.56 | 16.76 | 16.51 | 16.69 | 16.69 | 0.60% | 359,794 |
| Oct 16, 2025 | 16.73 | 16.82 | 16.52 | 16.59 | 16.59 | -0.90% | 365,747 |
| Oct 15, 2025 | 16.75 | 16.96 | 16.74 | 16.74 | 16.74 | 0.30% | 432,673 |
| Oct 14, 2025 | 16.61 | 16.72 | 16.48 | 16.69 | 16.69 | 0.24% | 457,532 |
| Oct 13, 2025 | 16.60 | 16.67 | 16.50 | 16.65 | 16.65 | 0.54% | 376,330 |
| Oct 10, 2025 | 17.00 | 17.04 | 16.51 | 16.56 | 16.56 | -1.90% | 374,529 |
| Oct 9, 2025 | 17.00 | 17.15 | 16.81 | 16.88 | 16.88 | -0.88% | 407,246 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.01 | 17.03 | 17.03 | -1.33% | 535,380 |
| Oct 7, 2025 | 17.37 | 17.42 | 17.19 | 17.26 | 17.26 | -0.80% | 462,114 |
| Oct 6, 2025 | 17.79 | 17.79 | 17.39 | 17.40 | 17.40 | -2.36% | 449,907 |
| 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 |