Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.74
-0.02 (-0.11%)
May 20, 2025, 4:00 PM - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202517.7817.9117.7317.7417.74-0.11%316,364
May 19, 202517.5717.8117.5517.7617.760.45%332,396
May 16, 202517.6717.7317.6017.6817.68-331,468
May 15, 202517.4117.7017.4017.6817.681.90%233,595
May 14, 202517.4917.5217.2717.3517.35-1.25%326,321
May 13, 202517.7617.8217.4717.5717.57-1.01%520,622
May 12, 202517.7717.8917.6217.7517.751.49%351,642
May 9, 202517.3717.5917.3317.4917.490.87%314,016
May 8, 202517.4017.4717.1717.3417.340.12%287,627
May 7, 202517.3517.4217.2417.3217.320.23%320,957
May 6, 202517.3117.3717.1017.2817.28-0.29%343,852
May 5, 202517.1817.5117.1317.3317.330.17%469,946
May 2, 202517.3417.6017.2617.3017.30-0.23%418,720
May 1, 202517.1817.4117.0117.3417.340.93%587,165
Apr 30, 202517.0317.2116.7117.1817.180.82%899,862
Apr 29, 202516.8017.0516.6617.0417.041.37%555,697
Apr 28, 202516.2516.8316.2516.8116.813.07%587,679
Apr 25, 202516.4216.5316.0216.3116.31-2.39%508,951
Apr 24, 202516.5816.7416.4916.7116.710.42%475,990
Apr 23, 202516.9617.0516.5316.6416.64-1.07%571,286
Apr 22, 202516.8616.9716.6616.8216.821.08%397,836
Apr 21, 202516.7416.7916.5016.6416.64-1.13%331,164
Apr 17, 202516.6116.9116.6116.8316.831.26%278,812
Apr 16, 202516.6116.8016.5316.6216.62-254,890
Apr 15, 202516.4916.6716.4916.6216.620.06%294,295
Apr 14, 202516.3416.6916.2616.6116.612.03%473,922
Apr 11, 202515.9916.2815.7616.2816.281.75%1,093,889
Apr 10, 202516.3116.5915.7016.0016.00-2.97%1,598,493
Apr 9, 202515.9917.0115.7816.4916.491.85%1,850,645
Apr 8, 202516.3016.4515.9916.1916.191.19%957,292
Apr 7, 202516.0616.6515.7416.0016.00-3.26%642,085
Apr 4, 202516.9817.2116.5116.5416.54-3.50%612,608
Apr 3, 202517.4017.5417.0617.1417.14-2.50%521,905
Apr 2, 202517.4217.6317.4217.5817.580.34%513,990
Apr 1, 202517.2617.5217.1217.5217.521.68%516,062
Mar 31, 202517.0217.2617.0217.2317.230.35%374,526
Mar 28, 202517.3317.3317.0517.1717.17-0.41%297,334
Mar 27, 202517.3417.4117.2217.2417.24-0.40%309,164
Mar 26, 202517.2417.3717.2117.3117.310.35%301,755
Mar 25, 202517.2817.3817.1017.2517.25-0.46%366,692
Mar 24, 202517.2717.3317.2217.3317.331.17%353,562
Mar 21, 202517.3117.3116.9317.1317.13-1.21%1,086,092
Mar 20, 202517.3517.4617.2517.3417.34-0.29%353,788
Mar 19, 202517.4417.5117.2417.3917.39-0.40%362,181
Mar 18, 202517.6517.6717.3717.4617.46-1.02%440,100
Mar 17, 202517.4117.7617.3817.6417.640.97%582,706
Mar 14, 202517.5017.5017.1517.4717.47-0.80%492,353
Mar 13, 202517.8818.1517.5817.6117.39-1.73%674,720
Mar 12, 202518.2718.2717.6717.9217.69-2.18%591,649
Mar 11, 202518.4518.5318.2418.3218.09-0.16%651,377