Skip to main content
logo
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
19.34
+0.01 (0.05%)
At close: Aug 29, 2025, 4:00 PM
19.65
+0.31 (1.61%)
After-hours: Aug 29, 2025, 7:09 PM EDT

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.2919.4019.2119.3419.340.05%316,200
Aug 28, 202519.3919.4219.1619.3319.33-0.21%221,000
Aug 27, 202519.1319.4119.1319.3719.371.52%289,723
Aug 26, 202519.0019.1618.9819.0819.080.32%413,415
Aug 25, 202519.0919.1318.9619.0219.02-0.11%283,988
Aug 22, 202518.8419.1218.7419.0419.042.37%394,066
Aug 21, 202518.6018.6718.4818.6018.600.11%216,464
Aug 20, 202518.7918.8218.5518.5818.58-0.69%207,122
Aug 19, 202518.3618.7318.3618.7118.712.46%283,880
Aug 18, 202518.4418.5418.2218.2618.26-1.19%238,813
Aug 15, 202518.4618.4918.2818.4818.480.27%385,715
Aug 14, 202518.5618.6118.3318.4318.43-1.34%305,742
Aug 13, 202518.5118.6918.4918.6818.681.03%254,597
Aug 12, 202518.1518.4918.0818.4918.492.27%329,498
Aug 11, 202518.2018.2518.0618.0818.08-0.71%233,823
Aug 8, 202518.1918.3118.1118.2118.210.22%246,883
Aug 7, 202518.2218.2318.0518.1718.17-0.06%350,304
Aug 6, 202518.2418.3018.1618.1818.18-0.11%306,565
Aug 5, 202518.2518.2918.1418.2018.20-0.16%476,215
Aug 4, 202517.9918.2617.9118.2318.231.33%468,852
Aug 1, 202518.0618.1617.9017.9917.990.06%560,413
Jul 31, 202518.0018.1517.9017.9817.98-0.88%457,107
Jul 30, 202518.5418.5418.0218.1418.14-2.05%539,240
Jul 29, 202518.3118.5418.3118.5218.521.37%411,444
Jul 28, 202518.3618.4218.2118.2718.27-0.76%427,705
Jul 25, 202519.0919.1618.2518.4118.411.99%521,450
Jul 24, 202517.8318.1517.7818.0518.050.56%595,105
Jul 23, 202517.9417.9817.8117.9517.950.73%411,264
Jul 22, 202517.5817.8717.5817.8217.821.42%466,914
Jul 21, 202517.7017.8117.5317.5717.57-0.40%416,950
Jul 18, 202517.7317.8117.5117.6417.64-0.45%503,161
Jul 17, 202517.5917.8517.5917.7217.720.34%544,727
Jul 16, 202517.6017.6717.4317.6617.661.03%492,988
Jul 15, 202517.9417.9817.4117.4817.48-2.78%485,410
Jul 14, 202517.8217.9817.7417.9817.980.50%376,323
Jul 11, 202517.7517.9417.7217.8917.890.22%407,487
Jul 10, 202517.8518.0217.8017.8517.85-276,778
Jul 9, 202517.8717.9217.7717.8517.850.22%312,928
Jul 8, 202517.8017.9317.6617.8117.810.06%309,181
Jul 7, 202518.1118.2817.7717.8017.80-2.09%415,490
Jul 3, 202518.0718.1917.9618.1818.180.94%223,586
Jul 2, 202518.0018.0717.9118.0118.01-0.06%373,625
Jul 1, 202517.7518.2017.7518.0218.021.07%401,131
Jun 30, 202517.9718.0317.5617.8317.83-0.17%552,905
Jun 27, 202517.8617.9817.7417.8617.86-0.06%653,399
Jun 26, 202517.6517.8717.5617.8717.871.48%285,515
Jun 25, 202517.8918.0017.5517.6117.61-1.68%418,636
Jun 24, 202518.1518.1717.8817.9117.91-1.38%324,518
Jun 23, 202517.9618.1817.9518.1618.161.34%310,574
Jun 20, 202518.0818.1117.8417.9217.92-0.28%814,512