Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.47
-0.07 (-0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.3617.8617.3617.4717.47-1.63%2,027,173
Dec 19, 202418.0318.2017.7017.7617.53-1.06%604,700
Dec 18, 202418.6518.8117.9017.9517.72-3.75%383,100
Dec 17, 202418.8818.9618.5218.6518.41-1.11%513,715
Dec 16, 202418.8419.0818.8318.8618.62-242,700
Dec 13, 202418.8318.9218.7018.8618.62-0.26%372,617
Dec 12, 202419.0419.2718.9018.9118.67-1.36%549,203
Dec 11, 202419.3719.4119.1419.1718.93-0.78%375,500
Dec 10, 202419.6019.6019.2419.3219.08-1.83%362,034
Dec 9, 202419.5519.7619.4719.6819.431.23%339,300
Dec 6, 202419.5719.6019.3519.4419.190.10%224,416
Dec 5, 202419.4819.5519.3819.4219.17-0.72%296,505
Dec 4, 202419.4119.5719.3419.5619.311.24%207,200
Dec 3, 202419.6219.6619.3019.3219.08-1.43%290,806
Dec 2, 202419.7319.7619.4119.6019.35-0.41%315,926
Nov 29, 202419.9119.9519.6619.6819.43-0.51%274,941
Nov 27, 202419.6819.9419.6719.7819.530.61%386,401
Nov 26, 202419.4919.6819.3519.6619.411.13%355,000
Nov 25, 202419.4019.6719.4019.4419.190.41%499,000
Nov 22, 202419.4419.6019.2619.3619.110.16%465,600
Nov 21, 202419.5519.6819.3319.3319.09-0.82%260,600
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%245,200
Nov 14, 202419.3819.3819.0119.0819.08-1.34%188,300
Nov 13, 202419.6919.7019.2719.3419.34-0.92%308,500
Nov 12, 202419.8019.9719.5119.5219.52-1.76%257,500
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%230,300
Nov 4, 202418.7019.0318.6318.9918.991.28%245,029
Nov 1, 202418.6818.7518.5318.7518.750.75%373,900
Oct 31, 202418.9719.0418.6118.6118.61-2.16%315,913
Oct 30, 202418.9619.2818.9519.0219.020.21%310,300
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%249,400
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%244,600
Oct 18, 202418.6018.6118.4618.4818.48-0.48%247,400
Oct 17, 202418.7418.7618.5218.5718.57-1.28%179,600
Oct 16, 202418.8718.9518.8118.8118.810.11%210,241
Oct 15, 202418.5918.9518.5318.7918.791.46%295,206
Oct 14, 202418.6018.6918.5218.5218.52-0.80%184,900
Oct 11, 202418.5118.7018.5118.6718.671.08%156,500
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%197,900
Oct 2, 202418.9218.9518.6718.8118.81-1.31%199,500
Oct 1, 202419.2519.3419.0219.0619.06-0.73%280,826
Sep 30, 202419.2019.2619.0319.2019.20-338,000
Sep 27, 202419.3819.4519.1119.2019.20-0.31%225,526
Sep 26, 202419.6019.6019.1719.2619.26-1.33%277,900
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%202,500
Sep 20, 202419.4319.6619.3919.4719.47-1.72%1,816,329
Sep 19, 202420.1120.1119.7419.8119.59-0.15%358,900
Sep 18, 202419.7020.0619.6419.8419.620.56%338,800
Sep 17, 202419.9220.0019.7219.7319.51-0.30%485,400
Sep 16, 202419.9019.9519.7419.7919.57-0.10%288,400
Sep 13, 202419.9019.9119.6919.8119.590.66%441,000
Sep 12, 202419.5519.7319.4919.6819.460.97%307,900
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%320,600
Sep 6, 202419.2719.3819.0319.1218.91-1.19%306,741
Sep 5, 202419.4719.6519.2719.3519.13-0.26%234,500
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%283,000
Aug 28, 202419.6019.7719.5719.6019.38-0.46%269,111
Aug 27, 202419.5619.7019.5319.6919.470.61%236,100
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%316,700
Aug 19, 202418.8819.0818.8819.0818.871.38%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%1,339,800
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, 202419.0619.2118.9219.1418.931.27%269,200
Aug 7, 202419.2019.2718.7818.9018.69-0.94%347,300
Aug 6, 202418.6019.1618.5219.0818.872.58%472,000
Aug 5, 202418.8719.0818.5918.6018.39-4.47%442,500
Aug 2, 202419.4419.8519.3719.4719.25-1.91%354,330
Aug 1, 202419.8419.9719.5619.8519.630.71%542,741