Alexander & Baldwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	17.75	17.94	17.72	17.89	17.89	0.22%	407,487
Jul 10, 2025	17.85	18.02	17.80	17.85	17.85	-	276,778
Jul 9, 2025	17.87	17.92	17.77	17.85	17.85	0.22%	312,928
Jul 8, 2025	17.80	17.93	17.66	17.81	17.81	0.06%	309,181
Jul 7, 2025	18.11	18.28	17.77	17.80	17.80	-2.09%	415,490
Jul 3, 2025	18.07	18.19	17.96	18.18	18.18	0.94%	223,586
Jul 2, 2025	18.00	18.07	17.91	18.01	18.01	-0.06%	373,625
Jul 1, 2025	17.75	18.20	17.75	18.02	18.02	1.07%	401,131
Jun 30, 2025	17.97	18.03	17.56	17.83	17.83	-0.17%	552,905
Jun 27, 2025	17.86	17.98	17.74	17.86	17.86	-0.06%	653,399
Jun 26, 2025	17.65	17.87	17.56	17.87	17.87	1.48%	285,515
Jun 25, 2025	17.89	18.00	17.55	17.61	17.61	-1.68%	418,636
Jun 24, 2025	18.15	18.17	17.88	17.91	17.91	-1.38%	324,518
Jun 23, 2025	17.96	18.18	17.95	18.16	18.16	1.34%	310,574
Jun 20, 2025	18.08	18.11	17.84	17.92	17.92	-0.28%	814,512
Jun 18, 2025	18.01	18.12	17.92	17.97	17.97	-	267,017
Jun 17, 2025	17.86	18.03	17.81	17.97	17.97	0.62%	369,011
Jun 16, 2025	17.90	18.01	17.82	17.86	17.86	-	477,114
Jun 13, 2025	17.91	18.04	17.71	17.86	17.86	-1.87%	436,109
Jun 12, 2025	18.20	18.31	18.12	18.20	17.97	-0.16%	332,575
Jun 11, 2025	18.38	18.55	18.19	18.23	18.00	-0.82%	247,660
Jun 10, 2025	18.32	18.47	18.25	18.38	18.15	0.88%	316,240
Jun 9, 2025	18.15	18.27	18.09	18.22	17.99	0.39%	193,006
Jun 6, 2025	18.19	18.25	18.08	18.15	17.92	0.61%	265,650
Jun 5, 2025	18.10	18.10	17.92	18.04	17.82	-0.17%	302,412
Jun 4, 2025	17.89	18.10	17.84	18.07	17.85	0.67%	376,352
Jun 3, 2025	17.88	18.06	17.79	17.95	17.73	0.06%	358,545
Jun 2, 2025	17.79	18.06	17.58	17.94	17.72	0.17%	903,449
May 30, 2025	17.90	18.03	17.76	17.91	17.69	-0.06%	491,613
May 29, 2025	17.65	17.92	17.65	17.92	17.70	1.36%	323,927
May 28, 2025	17.69	17.73	17.52	17.68	17.46	0.17%	311,808
May 27, 2025	17.44	17.71	17.34	17.65	17.43	1.96%	277,859
May 23, 2025	17.31	17.33	17.11	17.31	17.10	-0.46%	295,707
May 22, 2025	17.30	17.44	17.22	17.39	17.17	0.06%	267,216
May 21, 2025	17.60	17.64	17.34	17.38	17.16	-2.03%	290,292
May 20, 2025	17.78	17.91	17.73	17.74	17.52	-0.11%	316,364
May 19, 2025	17.57	17.81	17.55	17.76	17.54	0.45%	332,396
May 16, 2025	17.67	17.73	17.60	17.68	17.46	-	331,468
May 15, 2025	17.41	17.70	17.40	17.68	17.46	1.90%	233,595
May 14, 2025	17.49	17.52	17.27	17.35	17.13	-1.25%	326,321
May 13, 2025	17.76	17.82	17.47	17.57	17.35	-1.01%	520,622
May 12, 2025	17.77	17.89	17.62	17.75	17.53	1.49%	351,642
May 9, 2025	17.37	17.59	17.33	17.49	17.27	0.87%	314,016
May 8, 2025	17.40	17.47	17.17	17.34	17.12	0.12%	287,627
May 7, 2025	17.35	17.42	17.24	17.32	17.11	0.23%	320,957
May 6, 2025	17.31	17.37	17.10	17.28	17.07	-0.29%	343,852
May 5, 2025	17.18	17.51	17.13	17.33	17.11	0.17%	469,946
May 2, 2025	17.34	17.60	17.26	17.30	17.09	-0.23%	418,720
May 1, 2025	17.18	17.41	17.01	17.34	17.12	0.93%	587,165
Apr 30, 2025	17.03	17.21	16.71	17.18	16.97	0.82%	899,862