Alexander & Baldwin Inc. (ALEX)
NYSE: ALEX
· Real-Time Price · USD
18.09
-0.23 (-1.26%)
At close: Sep 24, 2025, 3:59 PM
18.46
2.05%
After-hours: Sep 24, 2025, 07:37 PM EDT
ALEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.25 | 18.27 | 18.02 | 18.10 | 18.10 | -1.20% | 365,232 |
| Sep 23, 2025 | 18.46 | 18.48 | 18.28 | 18.32 | 18.32 | -0.11% | 320,000 |
| Sep 22, 2025 | 18.40 | 18.42 | 18.26 | 18.34 | 18.34 | -0.16% | 315,500 |
| Sep 19, 2025 | 18.66 | 18.73 | 18.29 | 18.37 | 18.37 | -1.45% | 1,099,123 |
| Sep 18, 2025 | 18.55 | 18.70 | 18.44 | 18.64 | 18.64 | 0.49% | 346,742 |
| Sep 17, 2025 | 18.34 | 18.90 | 18.34 | 18.55 | 18.55 | 1.42% | 623,410 |
| Sep 16, 2025 | 18.18 | 18.32 | 18.05 | 18.29 | 18.29 | 0.83% | 613,483 |
| Sep 15, 2025 | 18.42 | 18.49 | 18.09 | 18.14 | 18.14 | -1.52% | 1,894,407 |
| Sep 12, 2025 | 18.67 | 18.71 | 18.41 | 18.42 | 18.42 | -2.44% | 394,542 |
| Sep 11, 2025 | 18.56 | 18.94 | 18.53 | 18.88 | 18.66 | 1.07% | 853,400 |
| Sep 10, 2025 | 18.81 | 18.92 | 18.64 | 18.68 | 18.46 | -0.59% | 453,501 |
| Sep 9, 2025 | 19.01 | 19.03 | 18.73 | 18.79 | 18.57 | -1.42% | 401,600 |
| Sep 8, 2025 | 19.21 | 19.25 | 18.93 | 19.06 | 18.83 | -1.95% | 305,208 |
| Sep 5, 2025 | 19.21 | 19.45 | 19.18 | 19.44 | 19.21 | 1.51% | 498,800 |
| Sep 4, 2025 | 19.02 | 19.15 | 18.89 | 19.15 | 18.92 | 1.00% | 242,551 |
| Sep 3, 2025 | 18.98 | 19.09 | 18.88 | 18.96 | 18.73 | -0.11% | 223,800 |
| Sep 2, 2025 | 19.23 | 19.35 | 18.96 | 18.98 | 18.75 | -1.86% | 283,981 |
| Aug 29, 2025 | 19.29 | 19.40 | 19.21 | 19.34 | 19.11 | 0.05% | 316,200 |
| Aug 28, 2025 | 19.39 | 19.42 | 19.16 | 19.33 | 19.10 | -0.21% | 221,000 |
| Aug 27, 2025 | 19.13 | 19.41 | 19.13 | 19.37 | 19.14 | 1.52% | 289,723 |