Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
16.31
-0.40 (-2.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Alexander & Baldwin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 16.42 | 16.53 | 16.02 | 16.31 | 16.31 | -2.39% | 508,951 |
Apr 24, 2025 | 16.58 | 16.74 | 16.49 | 16.71 | 16.71 | 0.42% | 475,990 |
Apr 23, 2025 | 16.96 | 17.05 | 16.53 | 16.64 | 16.64 | -1.07% | 571,286 |
Apr 22, 2025 | 16.86 | 16.97 | 16.66 | 16.82 | 16.82 | 1.08% | 397,836 |
Apr 21, 2025 | 16.74 | 16.79 | 16.50 | 16.64 | 16.64 | -1.13% | 331,164 |
Apr 17, 2025 | 16.61 | 16.91 | 16.61 | 16.83 | 16.83 | 1.26% | 278,812 |
Apr 16, 2025 | 16.61 | 16.80 | 16.53 | 16.62 | 16.62 | - | 254,890 |
Apr 15, 2025 | 16.49 | 16.67 | 16.49 | 16.62 | 16.62 | 0.06% | 294,295 |
Apr 14, 2025 | 16.34 | 16.69 | 16.26 | 16.61 | 16.61 | 2.03% | 473,922 |
Apr 11, 2025 | 15.99 | 16.28 | 15.76 | 16.28 | 16.28 | 1.75% | 1,093,889 |
Apr 10, 2025 | 16.31 | 16.59 | 15.70 | 16.00 | 16.00 | -2.97% | 1,598,493 |
Apr 9, 2025 | 15.99 | 17.01 | 15.78 | 16.49 | 16.49 | 1.85% | 1,850,645 |
Apr 8, 2025 | 16.30 | 16.45 | 15.99 | 16.19 | 16.19 | 1.19% | 957,292 |
Apr 7, 2025 | 16.06 | 16.65 | 15.74 | 16.00 | 16.00 | -3.26% | 642,085 |
Apr 4, 2025 | 16.98 | 17.21 | 16.51 | 16.54 | 16.54 | -3.50% | 612,608 |
Apr 3, 2025 | 17.40 | 17.54 | 17.06 | 17.14 | 17.14 | -2.50% | 521,905 |
Apr 2, 2025 | 17.42 | 17.63 | 17.42 | 17.58 | 17.58 | 0.34% | 513,990 |
Apr 1, 2025 | 17.26 | 17.52 | 17.12 | 17.52 | 17.52 | 1.68% | 516,062 |
Mar 31, 2025 | 17.02 | 17.26 | 17.02 | 17.23 | 17.23 | 0.35% | 374,526 |
Mar 28, 2025 | 17.33 | 17.33 | 17.05 | 17.17 | 17.17 | -0.41% | 297,334 |
Mar 27, 2025 | 17.34 | 17.41 | 17.22 | 17.24 | 17.24 | -0.40% | 309,164 |
Mar 26, 2025 | 17.24 | 17.37 | 17.21 | 17.31 | 17.31 | 0.35% | 301,755 |
Mar 25, 2025 | 17.28 | 17.38 | 17.10 | 17.25 | 17.25 | -0.46% | 366,692 |
Mar 24, 2025 | 17.27 | 17.33 | 17.22 | 17.33 | 17.33 | 1.17% | 353,562 |
Mar 21, 2025 | 17.31 | 17.31 | 16.93 | 17.13 | 17.13 | -1.21% | 1,086,092 |
Mar 20, 2025 | 17.35 | 17.46 | 17.25 | 17.34 | 17.34 | -0.29% | 353,788 |
Mar 19, 2025 | 17.44 | 17.51 | 17.24 | 17.39 | 17.39 | -0.40% | 362,181 |
Mar 18, 2025 | 17.65 | 17.67 | 17.37 | 17.46 | 17.46 | -1.02% | 440,100 |
Mar 17, 2025 | 17.41 | 17.76 | 17.38 | 17.64 | 17.64 | 0.97% | 582,706 |
Mar 14, 2025 | 17.50 | 17.50 | 17.15 | 17.47 | 17.47 | -0.80% | 492,353 |
Mar 13, 2025 | 17.88 | 18.15 | 17.58 | 17.61 | 17.39 | -1.73% | 674,720 |
Mar 12, 2025 | 18.27 | 18.27 | 17.67 | 17.92 | 17.69 | -2.18% | 591,649 |
Mar 11, 2025 | 18.45 | 18.53 | 18.24 | 18.32 | 18.09 | -0.16% | 651,377 |
Mar 10, 2025 | 18.05 | 18.46 | 17.93 | 18.35 | 18.12 | 1.83% | 719,660 |
Mar 7, 2025 | 17.77 | 18.14 | 17.77 | 18.02 | 17.79 | 1.52% | 896,066 |
Mar 6, 2025 | 17.49 | 17.78 | 17.27 | 17.75 | 17.52 | 1.14% | 766,320 |
Mar 5, 2025 | 17.68 | 17.83 | 17.50 | 17.55 | 17.33 | -1.02% | 746,367 |
Mar 4, 2025 | 17.97 | 18.10 | 17.73 | 17.73 | 17.51 | -1.23% | 834,255 |
Mar 3, 2025 | 18.06 | 18.11 | 17.50 | 17.95 | 17.72 | -0.88% | 674,574 |
Feb 28, 2025 | 18.62 | 18.99 | 18.02 | 18.11 | 17.88 | 0.61% | 1,414,701 |
Feb 27, 2025 | 17.96 | 18.15 | 17.89 | 18.00 | 17.77 | -0.50% | 346,054 |
Feb 26, 2025 | 17.99 | 18.20 | 17.99 | 18.09 | 17.86 | 0.17% | 392,762 |
Feb 25, 2025 | 17.88 | 18.14 | 17.83 | 18.06 | 17.83 | 1.52% | 282,827 |
Feb 24, 2025 | 17.65 | 17.98 | 17.58 | 17.79 | 17.56 | 1.02% | 411,367 |
Feb 21, 2025 | 17.76 | 17.77 | 17.55 | 17.61 | 17.39 | -0.11% | 328,127 |
Feb 20, 2025 | 17.50 | 17.68 | 17.50 | 17.63 | 17.41 | 0.23% | 185,647 |
Feb 19, 2025 | 17.56 | 17.72 | 17.48 | 17.59 | 17.37 | -0.85% | 292,466 |
Feb 18, 2025 | 17.70 | 17.81 | 17.62 | 17.74 | 17.51 | -0.22% | 198,115 |
Feb 14, 2025 | 17.99 | 18.09 | 17.77 | 17.78 | 17.55 | -1.17% | 171,897 |
Feb 13, 2025 | 17.88 | 18.02 | 17.75 | 17.99 | 17.76 | 0.84% | 178,402 |