Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
19.49
+0.02 (0.10%)
Nov 20, 2024, 4:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.4019.4919.1919.4919.490.10%236,153
Nov 19, 202419.1719.4719.0819.4719.471.30%164,624
Nov 18, 202419.2619.3919.1419.2219.22-0.41%216,514
Nov 15, 202419.2519.3619.1219.3019.301.15%245,151
Nov 14, 202419.3819.3819.0119.0819.08-1.34%188,289
Nov 13, 202419.6919.7019.2719.3419.34-0.92%308,446
Nov 12, 202419.8019.9719.5119.5219.52-1.76%257,495
Nov 11, 202419.8019.9119.7019.8719.870.76%215,351
Nov 8, 202419.6119.7719.5519.7219.720.77%355,154
Nov 7, 202419.6119.8019.4719.5719.57-0.41%269,036
Nov 6, 202419.7019.8819.3819.6519.652.24%488,239
Nov 5, 202418.9419.2718.9419.2219.221.21%230,290
Nov 4, 202418.7019.0318.6318.9918.991.28%245,029
Nov 1, 202418.6818.7518.5318.7518.750.75%373,864
Oct 31, 202418.9719.0418.6118.6118.61-2.16%315,913
Oct 30, 202418.9619.2818.9519.0219.020.21%310,250
Oct 29, 202418.8518.9818.7918.9818.980.32%284,048
Oct 28, 202418.7518.9218.6818.9218.920.96%278,544
Oct 25, 202418.6519.1618.5618.7418.742.29%296,310
Oct 24, 202418.2318.3918.2318.3218.320.27%249,369
Oct 23, 202418.2718.3518.1518.2718.27-0.16%166,604
Oct 22, 202418.2318.4618.2318.3018.300.38%201,633
Oct 21, 202418.4118.4718.2118.2318.23-1.35%244,560
Oct 18, 202418.6018.6118.4618.4818.48-0.48%247,368
Oct 17, 202418.7418.7618.5218.5718.57-1.28%179,599
Oct 16, 202418.8718.9518.8118.8118.810.11%210,241
Oct 15, 202418.5918.9618.5318.7918.791.46%295,206
Oct 14, 202418.6018.6918.5218.5218.52-0.80%184,867
Oct 11, 202418.5118.7118.5118.6718.671.08%156,452
Oct 10, 202418.5718.5818.3718.4718.47-1.12%213,507
Oct 9, 202418.5018.6818.5018.6818.681.08%183,802
Oct 8, 202418.5718.6118.4418.4818.48-0.16%392,527
Oct 7, 202418.7118.7418.4318.5118.51-1.59%210,527
Oct 4, 202418.7418.8218.5318.8118.810.70%270,554
Oct 3, 202418.7818.7818.6118.6818.68-0.69%197,872
Oct 2, 202418.9218.9618.6718.8118.81-1.31%199,483
Oct 1, 202419.2519.3419.0219.0619.06-0.73%280,826
Sep 30, 202419.2019.2619.0319.2019.20-337,976
Sep 27, 202419.3819.4519.1119.2019.20-0.31%225,526
Sep 26, 202419.6019.6019.1719.2619.26-1.33%277,888
Sep 25, 202419.6019.6419.5019.5219.52-0.36%282,908
Sep 24, 202419.5419.6119.5319.5919.590.05%182,446
Sep 23, 202419.6119.6819.4919.5819.580.56%202,472
Sep 20, 202419.4319.6619.3919.4719.47-1.72%1,816,329
Sep 19, 202420.1120.1119.7419.8119.59-0.15%358,894
Sep 18, 202419.7020.0619.6419.8419.620.56%338,778
Sep 17, 202419.9220.0019.7219.7319.51-0.30%485,400
Sep 16, 202419.9019.9519.7419.7919.57-0.10%288,366
Sep 13, 202419.9019.9119.6919.8119.590.66%440,992
Sep 12, 202419.5519.7319.4919.6819.460.97%307,863
Sep 11, 202419.2719.5819.0519.4919.27-466,723
Sep 10, 202419.2519.5219.2119.4919.271.51%232,213
Sep 9, 202419.1319.2918.9519.2018.980.42%320,590
Sep 6, 202419.2719.3819.0319.1218.90-1.19%306,741
Sep 5, 202419.4719.6519.2819.3519.13-0.26%234,471
Sep 4, 202419.5119.6519.2919.4019.18-0.31%201,104
Sep 3, 202419.6119.7119.4219.4619.24-1.67%248,241
Aug 30, 202419.6619.7919.5719.7919.570.82%309,738
Aug 29, 202419.7019.7719.5119.6319.410.15%282,966
Aug 28, 202419.6019.7719.5719.6019.38-0.46%269,111
Aug 27, 202419.5619.7019.5319.6919.470.61%236,097
Aug 26, 202419.5819.6719.4619.5719.350.98%204,487
Aug 23, 202419.2219.5719.1119.3819.161.63%214,643
Aug 22, 202419.1919.2918.8119.0718.86-0.52%204,541
Aug 21, 202419.2119.2218.8819.1718.950.68%266,113
Aug 20, 202419.0319.1118.6919.0418.83-0.21%316,661
Aug 19, 202418.8819.0818.8819.0818.861.38%333,110
Aug 16, 202418.9219.1518.7618.8218.61-0.48%306,812
Aug 15, 202418.9019.0218.5918.9118.701.39%603,936
Aug 14, 202418.7418.8118.5018.6518.44-0.53%1,339,772
Aug 13, 202418.8318.9318.6518.7518.540.32%184,293
Aug 12, 202419.0019.0018.5118.6918.48-1.48%245,142
Aug 9, 202419.1619.1818.8618.9718.76-0.89%325,829
Aug 8, 202419.0619.2118.9219.1418.921.27%269,199
Aug 7, 202419.2019.2718.7818.9018.69-0.94%347,255
Aug 6, 202418.6019.1618.5219.0818.862.58%471,970
Aug 5, 202418.8719.0818.5918.6018.39-4.47%442,480
Aug 2, 202419.4419.8519.3719.4719.25-1.91%354,330
Aug 1, 202419.8419.9719.5619.8519.630.71%542,741
Jul 31, 202419.7420.1419.5319.7119.49-0.25%418,946
Jul 30, 202419.4819.8319.3319.7619.541.80%363,557
Jul 29, 202419.5119.6519.2419.4119.19-0.51%492,088
Jul 26, 202419.6020.3019.4619.5119.296.32%1,427,476
Jul 25, 202418.3318.5918.2218.3518.140.44%495,703
Jul 24, 202418.5018.6618.2018.2718.06-1.35%393,630
Jul 23, 202418.3218.6518.2418.5218.310.60%342,062
Jul 22, 202417.8618.4217.7618.4118.203.25%458,141
Jul 19, 202417.9818.0517.8117.8317.63-0.61%332,483
Jul 18, 202417.8718.2417.8617.9417.74-0.39%366,889
Jul 17, 202418.0018.2018.0018.0117.810.11%532,775
Jul 16, 202417.9218.0917.8917.9917.791.52%446,280
Jul 15, 202417.5117.8117.3817.7217.521.90%336,135
Jul 12, 202417.4317.5117.2817.3917.190.75%389,034
Jul 11, 202417.3017.3717.0617.2617.071.77%373,162
Jul 10, 202416.9317.0116.8516.9616.770.41%260,536
Jul 9, 202416.9016.9816.8016.8916.70-0.18%198,605
Jul 8, 202416.8116.9916.8016.9216.730.71%263,269
Jul 5, 202416.7716.8516.7216.8016.610.18%181,187
Jul 3, 202416.9017.0316.7716.7716.58-0.77%128,373
Jul 2, 202416.9117.0316.8616.9016.710.42%309,696