Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
15.22
-0.09 (-0.59%)
At close: Dec 5, 2025, 4:00 PM EST
15.21
-0.01 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2615.3915.2215.2215.22-0.59%466,893
Dec 4, 202515.4015.5115.2615.3115.31-0.65%448,807
Dec 3, 202515.5115.5415.3615.4115.41-0.19%518,686
Dec 2, 202515.6215.6515.3815.4415.44-0.71%401,755
Dec 1, 202515.5115.6215.4515.5515.55-0.51%503,189
Nov 28, 202515.6615.6915.5315.6315.630.19%160,199
Nov 26, 202515.5715.8115.5715.6015.60-0.13%717,123
Nov 25, 202515.6015.8415.5715.6215.620.51%518,500
Nov 24, 202515.6215.6315.4615.5415.54-0.77%407,850
Nov 21, 202515.5315.7615.4615.6615.661.56%360,077
Nov 20, 202515.5315.5915.3415.4215.42-0.26%419,628
Nov 19, 202515.7015.7015.4015.4615.46-1.78%295,142
Nov 18, 202515.7015.7815.6215.7415.740.45%262,593
Nov 17, 202515.9415.9515.6615.6715.67-1.51%407,025
Nov 14, 202516.0416.1515.7915.9115.91-0.69%344,505
Nov 13, 202515.8016.0315.7516.0216.021.07%365,294
Nov 12, 202515.7816.0015.7215.8515.850.06%735,849
Nov 11, 202515.5315.8415.5215.8415.841.93%364,152
Nov 10, 202515.5215.6015.3915.5415.540.13%500,034
Nov 7, 202515.7015.7815.4115.5215.52-1.08%539,570
Nov 6, 202515.6815.8515.6815.6915.69-0.32%424,201
Nov 5, 202515.6215.7915.6215.7415.740.64%417,901
Nov 4, 202515.5415.7815.5315.6415.640.26%537,433
Nov 3, 202515.8115.8215.5115.6015.60-2.32%922,107
Oct 31, 202516.2616.5815.7815.9715.97-4.26%765,643
Oct 30, 202516.3516.6916.3516.6816.681.58%643,198
Oct 29, 202516.6516.7616.3216.4216.42-1.62%451,276
Oct 28, 202516.9316.9316.6716.6916.69-2.00%291,930
Oct 27, 202517.0017.0316.9117.0317.030.06%354,914
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, 202518.5618.9418.5318.8818.661.07%853,365
Sep 10, 202518.8118.9218.6418.6818.46-0.59%453,501
Sep 9, 202519.0119.0318.7318.7918.57-1.42%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%223,761
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, 202518.3618.7318.3618.7118.492.46%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
Aug 14, 202518.5618.6118.3318.4318.21-1.34%305,742
Aug 13, 202518.5118.6918.4918.6818.461.03%254,597
Aug 12, 202518.1518.4918.0818.4918.272.27%329,498
Aug 11, 202518.2018.2518.0618.0817.86-0.71%233,823
Aug 8, 202518.1918.3118.1118.2117.990.22%246,883
Aug 7, 202518.2218.2318.0518.1717.95-0.06%350,304
Aug 6, 202518.2418.3018.1618.1817.96-0.11%306,565
Aug 5, 202518.2518.2918.1418.2017.98-0.16%476,215
Aug 4, 202517.9918.2617.9118.2318.011.33%468,852
Aug 1, 202518.0618.1617.9017.9917.780.06%560,413
Jul 31, 202518.0018.1517.9017.9817.77-0.88%457,107
Jul 30, 202518.5418.5418.0218.1417.92-2.05%539,240
Jul 29, 202518.3118.5418.3118.5218.301.37%411,444
Jul 28, 202518.3618.4218.2118.2718.05-0.76%427,705
Jul 25, 202519.0919.1618.2518.4118.191.99%521,450
Jul 24, 202517.8318.1517.7818.0517.830.56%595,105
Jul 23, 202517.9417.9817.8117.9517.740.73%411,264
Jul 22, 202517.5817.8717.5817.8217.611.42%466,914
Jul 21, 202517.7017.8117.5317.5717.36-0.40%416,950
Jul 18, 202517.7317.8117.5117.6417.43-0.45%503,161
Jul 17, 202517.5917.8517.5917.7217.510.34%544,727