Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
17.86
0.00 (0.00%)
Jun 16, 2025, 4:00 PM - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202517.9018.0117.8217.8617.86-477,114
Jun 13, 202517.9118.0417.7117.8617.86-1.87%436,109
Jun 12, 202518.2018.3118.1218.2017.97-0.16%332,575
Jun 11, 202518.3818.5518.1918.2318.00-0.82%247,660
Jun 10, 202518.3218.4718.2518.3818.150.88%316,240
Jun 9, 202518.1518.2718.0918.2217.990.39%193,006
Jun 6, 202518.1918.2518.0818.1517.920.61%265,650
Jun 5, 202518.1018.1017.9218.0417.82-0.17%302,412
Jun 4, 202517.8918.1017.8418.0717.850.67%376,352
Jun 3, 202517.8818.0617.7917.9517.730.06%358,545
Jun 2, 202517.7918.0617.5817.9417.720.17%903,449
May 30, 202517.9018.0317.7617.9117.69-0.06%491,613
May 29, 202517.6517.9217.6517.9217.701.36%323,927
May 28, 202517.6917.7317.5217.6817.460.17%311,808
May 27, 202517.4417.7117.3417.6517.431.96%277,859
May 23, 202517.3117.3317.1117.3117.10-0.46%295,707
May 22, 202517.3017.4417.2217.3917.170.06%267,216
May 21, 202517.6017.6417.3417.3817.16-2.03%290,292
May 20, 202517.7817.9117.7317.7417.52-0.11%316,364
May 19, 202517.5717.8117.5517.7617.540.45%332,396
May 16, 202517.6717.7317.6017.6817.46-331,468
May 15, 202517.4117.7017.4017.6817.461.90%233,595
May 14, 202517.4917.5217.2717.3517.13-1.25%326,321
May 13, 202517.7617.8217.4717.5717.35-1.01%520,622
May 12, 202517.7717.8917.6217.7517.531.49%351,642
May 9, 202517.3717.5917.3317.4917.270.87%314,016
May 8, 202517.4017.4717.1717.3417.120.12%287,627
May 7, 202517.3517.4217.2417.3217.110.23%320,957
May 6, 202517.3117.3717.1017.2817.07-0.29%343,852
May 5, 202517.1817.5117.1317.3317.110.17%469,946
May 2, 202517.3417.6017.2617.3017.09-0.23%418,720
May 1, 202517.1817.4117.0117.3417.120.93%587,165
Apr 30, 202517.0317.2116.7117.1816.970.82%899,862
Apr 29, 202516.8017.0516.6617.0416.831.37%555,697
Apr 28, 202516.2516.8316.2516.8116.603.07%587,679
Apr 25, 202516.4216.5316.0216.3116.11-2.39%508,951
Apr 24, 202516.5816.7416.4916.7116.500.42%475,990
Apr 23, 202516.9617.0516.5316.6416.43-1.07%571,286
Apr 22, 202516.8616.9716.6616.8216.611.08%397,836
Apr 21, 202516.7416.7916.5016.6416.43-1.13%331,164
Apr 17, 202516.6116.9116.6116.8316.621.26%278,812
Apr 16, 202516.6116.8016.5316.6216.41-254,890
Apr 15, 202516.4916.6716.4916.6216.410.06%294,295
Apr 14, 202516.3416.6916.2616.6116.402.03%473,922
Apr 11, 202515.9916.2815.7616.2816.081.75%1,093,889
Apr 10, 202516.3116.5915.7016.0015.80-2.97%1,598,493
Apr 9, 202515.9917.0115.7816.4916.291.85%1,850,645
Apr 8, 202516.3016.4515.9916.1915.991.19%957,292
Apr 7, 202516.0616.6515.7416.0015.80-3.26%642,085
Apr 4, 202516.9817.2116.5116.5416.33-3.50%612,608