Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.61
-0.02 (-0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.5017.6817.5017.6317.630.23%185,647
Feb 19, 202517.5617.7217.4817.5917.59-0.85%292,466
Feb 18, 202517.7017.8117.6217.7417.74-0.22%198,115
Feb 14, 202517.9918.0917.7717.7817.78-1.17%171,897
Feb 13, 202517.8818.0217.7517.9917.990.84%178,402
Feb 12, 202517.6717.9517.6417.8417.84-0.72%286,840
Feb 11, 202517.8218.0417.8017.9717.97-0.11%167,583
Feb 10, 202517.9017.9917.7917.9917.990.39%193,765
Feb 7, 202517.9317.9717.7417.9217.92-0.50%165,521
Feb 6, 202518.0118.0317.8618.0118.010.11%151,231
Feb 5, 202518.0218.0817.8917.9917.990.50%265,790
Feb 4, 202517.8717.9417.7217.9017.90-0.39%201,255
Feb 3, 202517.7618.0517.6117.9717.970.67%441,077
Jan 31, 202517.7717.9717.7117.8517.850.45%301,922
Jan 30, 202517.8317.9517.6217.7717.770.68%397,822
Jan 29, 202517.8917.8917.5617.6517.65-1.67%356,758
Jan 28, 202517.8118.1317.7417.9517.950.34%323,746
Jan 27, 202517.6618.0917.6617.8917.891.42%262,781
Jan 24, 202517.3817.6417.3517.6417.640.92%226,623
Jan 23, 202517.3217.5017.2517.4817.480.46%226,571
Jan 22, 202517.6717.6717.3917.4017.40-2.30%399,725
Jan 21, 202517.6517.8717.6517.8117.811.48%292,582
Jan 17, 202517.8417.8417.5317.5517.55-0.90%236,916
Jan 16, 202517.4517.7517.4517.7117.711.61%314,477
Jan 15, 202517.7017.8217.3217.4317.430.23%315,131
Jan 14, 202517.1417.4017.1417.3917.391.28%357,810
Jan 13, 202516.9217.1916.9017.1717.170.76%341,459
Jan 10, 202517.0617.1416.8617.0417.04-1.56%296,129
Jan 8, 202517.2417.3317.0717.3117.31-0.35%286,624
Jan 7, 202517.4617.5717.1817.3717.37-0.23%314,594
Jan 6, 202517.6717.7117.3917.4117.41-1.64%282,813
Jan 3, 202517.6617.7017.5617.7017.700.40%224,598
Jan 2, 202517.7617.7817.5217.6317.63-0.62%296,712
Dec 31, 202417.6517.8317.5817.7417.740.74%328,210
Dec 30, 202417.3817.6917.1417.6117.611.21%359,419
Dec 27, 202417.4317.6417.3417.4017.40-0.91%554,823
Dec 26, 202417.5017.6417.4117.5617.56-0.11%324,816
Dec 24, 202417.4117.6017.3517.5817.580.69%210,256
Dec 23, 202417.4617.5717.3417.4617.46-0.06%498,821
Dec 20, 202417.3617.8617.3617.4717.47-1.63%2,027,174
Dec 19, 202418.0318.2017.7017.7617.53-1.06%604,685
Dec 18, 202418.6518.8117.9017.9517.72-3.75%383,059
Dec 17, 202418.8818.9618.5218.6518.41-1.11%513,715
Dec 16, 202418.8419.0818.8318.8618.62-242,658
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%375,494
Dec 10, 202419.6019.6019.2419.3219.07-1.83%362,034
Dec 9, 202419.5519.7619.4719.6819.431.23%339,286
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%207,150
Dec 3, 202419.6219.6619.3019.3219.07-1.43%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%354,993
Nov 25, 202419.4019.6719.4019.4419.190.41%498,982
Nov 22, 202419.4419.6019.2619.3619.110.16%465,596
Nov 21, 202419.5519.6819.3319.3319.08-0.82%260,587
Nov 20, 202419.4019.4919.1919.4919.240.10%236,153
Nov 19, 202419.1719.4719.0819.4719.221.30%164,624
Nov 18, 202419.2619.3919.1419.2218.98-0.41%216,514
Nov 15, 202419.2519.3619.1219.3019.061.15%245,151
Nov 14, 202419.3819.3819.0119.0818.84-1.34%188,289
Nov 13, 202419.6919.7019.2719.3419.09-0.92%308,446
Nov 12, 202419.8019.9719.5119.5219.27-1.76%257,495
Nov 11, 202419.8019.9119.7019.8719.620.76%215,351
Nov 8, 202419.6119.7719.5519.7219.470.77%355,154
Nov 7, 202419.6119.8019.4719.5719.32-0.41%269,036
Nov 6, 202419.7019.8819.3819.6519.402.24%488,239
Nov 5, 202418.9419.2718.9419.2218.981.21%230,290
Nov 4, 202418.7019.0318.6318.9918.751.28%245,029
Nov 1, 202418.6818.7518.5318.7518.510.75%373,864
Oct 31, 202418.9719.0418.6118.6118.37-2.16%315,913
Oct 30, 202418.9619.2818.9519.0218.780.21%310,250
Oct 29, 202418.8518.9818.7918.9818.740.32%284,048
Oct 28, 202418.7518.9218.6818.9218.680.96%278,544
Oct 25, 202418.6519.1618.5618.7418.502.29%296,310
Oct 24, 202418.2318.3918.2318.3218.090.27%249,369
Oct 23, 202418.2718.3518.1518.2718.04-0.16%166,604
Oct 22, 202418.2318.4618.2318.3018.070.38%201,633
Oct 21, 202418.4118.4718.2118.2318.00-1.35%244,560
Oct 18, 202418.6018.6118.4618.4818.25-0.48%247,368
Oct 17, 202418.7418.7618.5218.5718.33-1.28%179,599
Oct 16, 202418.8718.9518.8118.8118.570.11%210,241
Oct 15, 202418.5918.9618.5318.7918.551.46%295,206
Oct 14, 202418.6018.6918.5218.5218.29-0.80%184,867
Oct 11, 202418.5118.7118.5118.6718.431.08%156,452
Oct 10, 202418.5718.5818.3718.4718.24-1.12%213,507
Oct 9, 202418.5018.6818.5018.6818.441.08%183,802
Oct 8, 202418.5718.6118.4418.4818.25-0.16%392,527
Oct 7, 202418.7118.7418.4318.5118.28-1.59%210,527
Oct 4, 202418.7418.8218.5318.8118.570.70%270,554
Oct 3, 202418.7818.7818.6118.6818.44-0.69%197,872
Oct 2, 202418.9218.9618.6718.8118.57-1.31%199,483
Oct 1, 202419.2519.3419.0219.0618.82-0.73%280,826
Sep 30, 202419.2019.2619.0319.2018.96-337,976
Sep 27, 202419.3819.4519.1119.2018.96-0.31%225,526
Sep 26, 202419.6019.6019.1719.2619.02-1.33%277,888