Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
19.26
-0.26 (-1.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202419.6019.6019.1719.2619.26-1.33%277,888
Sep 25, 202419.6019.6419.5019.5219.52-0.36%282,908
Sep 24, 202419.5419.6119.5319.5919.590.05%182,446
Sep 23, 202419.6119.6819.4919.5819.580.56%202,472
Sep 20, 202419.4319.6619.3919.4719.47-1.72%1,816,329
Sep 19, 202420.1120.1119.7419.8119.59-0.15%358,894
Sep 18, 202419.7020.0619.6419.8419.620.56%338,778
Sep 17, 202419.9220.0019.7219.7319.51-0.30%485,400
Sep 16, 202419.9019.9519.7419.7919.57-0.10%288,366
Sep 13, 202419.9019.9119.6919.8119.590.66%440,992
Sep 12, 202419.5519.7319.4919.6819.460.97%307,863
Sep 11, 202419.2719.5819.0519.4919.27-466,723
Sep 10, 202419.2519.5219.2119.4919.271.51%232,213
Sep 9, 202419.1319.2918.9519.2018.980.42%320,590
Sep 6, 202419.2719.3819.0319.1218.90-1.19%306,741
Sep 5, 202419.4719.6519.2819.3519.13-0.26%234,471
Sep 4, 202419.5119.6519.2919.4019.18-0.31%201,104
Sep 3, 202419.6119.7119.4219.4619.24-1.67%248,241
Aug 30, 202419.6619.7919.5719.7919.570.82%309,738
Aug 29, 202419.7019.7719.5119.6319.410.15%282,966
Aug 28, 202419.6019.7719.5719.6019.38-0.46%269,111
Aug 27, 202419.5619.7019.5319.6919.470.61%236,097
Aug 26, 202419.5819.6719.4619.5719.350.98%204,487
Aug 23, 202419.2219.5719.1119.3819.161.63%214,643
Aug 22, 202419.1919.2918.8119.0718.86-0.52%204,541
Aug 21, 202419.2119.2218.8819.1718.950.68%266,113
Aug 20, 202419.0319.1118.6919.0418.83-0.21%316,661
Aug 19, 202418.8819.0818.8819.0818.861.38%333,110
Aug 16, 202418.9219.1518.7618.8218.61-0.48%306,812
Aug 15, 202418.9019.0218.5918.9118.701.39%603,936
Aug 14, 202418.7418.8118.5018.6518.44-0.53%1,339,772
Aug 13, 202418.8318.9318.6518.7518.540.32%184,293
Aug 12, 202419.0019.0018.5118.6918.48-1.48%245,142
Aug 9, 202419.1619.1818.8618.9718.76-0.89%325,829
Aug 8, 202419.0619.2118.9219.1418.921.27%269,199
Aug 7, 202419.2019.2718.7818.9018.69-0.94%347,255
Aug 6, 202418.6019.1618.5219.0818.862.58%471,970
Aug 5, 202418.8719.0818.5918.6018.39-4.47%442,480
Aug 2, 202419.4419.8519.3719.4719.25-1.91%354,330
Aug 1, 202419.8419.9719.5619.8519.630.71%542,741
Jul 31, 202419.7420.1419.5319.7119.49-0.25%418,946
Jul 30, 202419.4819.8319.3319.7619.541.80%363,557
Jul 29, 202419.5119.6519.2419.4119.19-0.51%492,088
Jul 26, 202419.6020.3019.4619.5119.296.32%1,427,476
Jul 25, 202418.3318.5918.2218.3518.140.44%495,703
Jul 24, 202418.5018.6618.2018.2718.06-1.35%393,630
Jul 23, 202418.3218.6518.2418.5218.310.60%342,062
Jul 22, 202417.8618.4217.7618.4118.203.25%458,141
Jul 19, 202417.9818.0517.8117.8317.63-0.61%332,483
Jul 18, 202417.8718.2417.8617.9417.74-0.39%366,889
Jul 17, 202418.0018.2018.0018.0117.810.11%532,775
Jul 16, 202417.9218.0917.8917.9917.791.52%446,280
Jul 15, 202417.5117.8117.3817.7217.521.90%336,135
Jul 12, 202417.4317.5117.2817.3917.190.75%389,034
Jul 11, 202417.3017.3717.0617.2617.071.77%373,162
Jul 10, 202416.9317.0116.8516.9616.770.41%260,536
Jul 9, 202416.9016.9816.8016.8916.70-0.18%198,605
Jul 8, 202416.8116.9916.8016.9216.730.71%263,269
Jul 5, 202416.7716.8516.7216.8016.610.18%181,187
Jul 3, 202416.9017.0316.7716.7716.58-0.77%128,373
Jul 2, 202416.9117.0316.8616.9016.710.42%309,696
Jul 1, 202416.9217.0316.6516.8316.64-0.77%321,217
Jun 28, 202416.8716.9716.6816.9616.771.44%1,222,940
Jun 27, 202416.5316.7216.5016.7216.531.58%421,549
Jun 26, 202416.3616.5816.3516.4616.27-427,050
Jun 25, 202416.4616.5416.3316.4616.27-0.06%285,268
Jun 24, 202416.4816.6416.3916.4716.280.55%328,784
Jun 21, 202416.3216.4616.2516.3816.200.80%1,056,563
Jun 20, 202416.2816.4616.2316.2516.07-0.91%187,886
Jun 18, 202416.4916.6016.3516.4016.22-0.30%208,493
Jun 17, 202416.4316.4616.2416.4516.26-0.36%260,218
Jun 14, 202416.3616.5216.3616.5116.32-1.43%368,671
Jun 13, 202416.5916.7716.4916.7516.341.21%222,698
Jun 12, 202416.8616.9516.5416.5516.150.61%192,152
Jun 11, 202416.3816.5516.2916.4516.05-0.24%241,645
Jun 10, 202416.4316.5216.2816.4916.09-0.54%303,397
Jun 7, 202416.6516.7416.5216.5816.18-1.60%302,520
Jun 6, 202416.9116.9416.8116.8516.44-0.77%160,483
Jun 5, 202416.8717.0016.7016.9816.570.83%192,015
Jun 4, 202416.7616.9616.7616.8416.43-0.24%188,275
Jun 3, 202416.9417.0116.7516.8816.470.48%173,577
May 31, 202416.7016.8416.6316.8016.391.14%561,963
May 30, 202416.4216.6616.4216.6116.201.96%170,770
May 29, 202416.2616.3716.1316.2915.89-0.24%261,890
May 28, 202416.6316.7416.2816.3315.93-1.09%225,528
May 24, 202416.6116.6416.4016.5116.110.18%580,123
May 23, 202416.7316.7316.3816.4816.08-1.67%232,684
May 22, 202416.7316.8616.6516.7616.35-0.24%205,108
May 21, 202416.5416.8116.5116.8016.391.27%202,103
May 20, 202417.0017.0216.5916.5916.18-2.41%186,624
May 17, 202417.1717.1716.9117.0016.58-0.76%218,734
May 16, 202417.0517.1517.0317.1316.710.47%198,679
May 15, 202417.0217.1016.9617.0516.631.13%192,766
May 14, 202416.9817.1016.7716.8616.45-0.30%162,093
May 13, 202416.8516.9316.7816.9116.500.83%165,680
May 10, 202416.9316.9916.6416.7716.36-0.95%183,369
May 9, 202416.7916.9616.7416.9316.521.26%245,844
May 8, 202416.4716.8016.4716.7216.310.60%311,767
May 7, 202416.6316.7816.6016.6216.210.18%208,909
May 6, 202416.5316.6616.4916.5916.180.85%258,265