Skip to main content
logo
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
15.63
+0.03 (0.19%)
Nov 28, 2025, 1:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.6615.6915.5315.6315.630.19%160,199
Nov 26, 202515.5715.8115.5715.6015.60-0.13%717,123
Nov 25, 202515.6015.8415.5715.6215.620.51%518,500
Nov 24, 202515.6215.6315.4615.5415.54-0.77%407,850
Nov 21, 202515.5315.7615.4615.6615.661.56%360,077
Nov 20, 202515.5315.5915.3415.4215.42-0.26%419,628
Nov 19, 202515.7015.7015.4015.4615.46-1.78%295,142
Nov 18, 202515.7015.7815.6215.7415.740.45%262,593
Nov 17, 202515.9415.9515.6615.6715.67-1.51%407,025
Nov 14, 202516.0416.1515.7915.9115.91-0.69%344,505
Nov 13, 202515.8016.0315.7516.0216.021.07%365,294
Nov 12, 202515.7816.0015.7215.8515.850.06%735,849
Nov 11, 202515.5315.8415.5215.8415.841.93%364,152
Nov 10, 202515.5215.6015.3915.5415.540.13%500,034
Nov 7, 202515.7015.7815.4115.5215.52-1.08%539,570
Nov 6, 202515.6815.8515.6815.6915.69-0.32%424,201
Nov 5, 202515.6215.7915.6215.7415.740.64%417,901
Nov 4, 202515.5415.7815.5315.6415.640.26%537,433
Nov 3, 202515.8115.8215.5115.6015.60-2.32%922,107
Oct 31, 202516.2616.5815.7815.9715.97-4.26%765,643
Oct 30, 202516.3516.6916.3516.6816.681.58%643,198
Oct 29, 202516.6516.7616.3216.4216.42-1.62%451,276
Oct 28, 202516.9316.9316.6716.6916.69-2.00%291,930
Oct 27, 202517.0017.0316.9117.0317.030.06%354,914
Oct 24, 202516.9217.0716.8517.0217.020.53%331,008
Oct 23, 202516.9716.9916.7816.9316.93-0.06%307,214
Oct 22, 202516.9317.0816.8516.9416.940.41%319,495
Oct 21, 202516.9516.9916.8616.8716.87-0.41%237,462
Oct 20, 202516.7116.9416.6616.9416.941.50%282,266
Oct 17, 202516.5616.7616.5116.6916.690.60%359,794
Oct 16, 202516.7316.8216.5216.5916.59-0.90%365,747
Oct 15, 202516.7516.9616.7416.7416.740.30%432,673
Oct 14, 202516.6116.7216.4816.6916.690.24%457,532
Oct 13, 202516.6016.6716.5016.6516.650.54%376,330
Oct 10, 202517.0017.0416.5116.5616.56-1.90%374,529
Oct 9, 202517.0017.1516.8116.8816.88-0.88%407,246
Oct 8, 202517.3017.3017.0117.0317.03-1.33%535,380
Oct 7, 202517.3717.4217.1917.2617.26-0.80%462,114
Oct 6, 202517.7917.7917.3917.4017.40-2.36%449,907
Oct 3, 202517.8418.0117.8217.8217.820.39%523,430
Oct 2, 202518.1018.1217.6617.7517.75-2.15%375,013
Oct 1, 202518.1318.2518.0518.1418.14-0.27%356,108
Sep 30, 202518.0518.2117.9818.1918.190.61%413,405
Sep 29, 202518.2018.2017.9618.0818.08-0.77%382,973
Sep 26, 202518.1218.2318.0918.2218.220.72%405,582
Sep 25, 202518.1218.1418.0018.0918.09-0.06%496,394
Sep 24, 202518.2518.2718.0218.1018.10-1.20%374,448
Sep 23, 202518.4618.4818.2818.3218.32-0.11%319,980
Sep 22, 202518.4018.4218.2618.3418.34-0.16%315,489
Sep 19, 202518.6618.7318.2918.3718.37-1.45%1,099,123