Skip to main content
logo
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.02
+0.09 (0.53%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 202518.5518.7018.4418.6418.640.49%346,742
Sep 17, 202518.3418.9018.3418.5518.551.42%623,410
Sep 16, 202518.1818.3218.0518.2918.290.83%613,483
Sep 15, 202518.4218.4918.0918.1418.14-1.52%1,894,407
Sep 12, 202518.6718.7118.4118.4218.42-2.44%394,542
Sep 11, 202518.5618.9418.5318.8818.651.07%853,365
Sep 10, 202518.8118.9218.6418.6818.46-0.59%453,501
Sep 9, 202519.0119.0318.7318.7918.56-1.42%401,559
Sep 8, 202519.2119.2518.9419.0618.83-1.95%305,208
Sep 5, 202519.2119.4519.1819.4419.211.51%498,793
Sep 4, 202519.0219.1518.8919.1518.921.00%242,551
Sep 3, 202518.9819.0918.8818.9618.73-0.11%223,760
Sep 2, 202519.2319.3518.9618.9818.75-1.86%283,981
Aug 29, 202519.2919.4019.2119.3419.110.05%316,200
Aug 28, 202519.3919.4219.1619.3319.10-0.21%221,000
Aug 27, 202519.1319.4119.1319.3719.141.52%289,723
Aug 26, 202519.0019.1618.9819.0818.850.32%413,415
Aug 25, 202519.0919.1318.9619.0218.79-0.11%283,988
Aug 22, 202518.8419.1218.7419.0418.812.37%394,066
Aug 21, 202518.6018.6718.4818.6018.380.11%216,464
Aug 20, 202518.7918.8218.5518.5818.36-0.69%207,122
Aug 19, 202518.3618.7318.3618.7118.482.46%283,880
Aug 18, 202518.4418.5418.2218.2618.04-1.19%238,813
Aug 15, 202518.4618.4918.2818.4818.260.27%385,715