Alexander & Baldwin Inc. (ALEX)
NYSE: ALEX
· Real-Time Price · USD
18.44
-0.24 (-1.28%)
At close: Aug 14, 2025, 3:59 PM
18.43
-0.04%
Pre-market: Aug 15, 2025, 09:00 AM EDT
ALEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.56 | 18.61 | 18.33 | 18.43 | 18.43 | -1.34% | 280,062 |
| Aug 13, 2025 | 18.51 | 18.69 | 18.49 | 18.68 | 18.68 | 1.03% | 254,600 |
| Aug 12, 2025 | 18.15 | 18.49 | 18.08 | 18.49 | 18.49 | 2.27% | 329,498 |
| Aug 11, 2025 | 18.20 | 18.25 | 18.06 | 18.08 | 18.08 | -0.71% | 233,823 |
| Aug 8, 2025 | 18.19 | 18.31 | 18.11 | 18.21 | 18.21 | 0.22% | 246,900 |
| Aug 7, 2025 | 18.22 | 18.23 | 18.05 | 18.17 | 18.17 | -0.06% | 350,304 |
| Aug 6, 2025 | 18.24 | 18.30 | 18.16 | 18.18 | 18.18 | -0.11% | 306,600 |
| Aug 5, 2025 | 18.25 | 18.29 | 18.14 | 18.20 | 18.20 | -0.16% | 476,215 |
| Aug 4, 2025 | 17.99 | 18.26 | 17.91 | 18.23 | 18.23 | 1.33% | 468,900 |
| Aug 1, 2025 | 18.06 | 18.16 | 17.90 | 17.99 | 17.99 | 0.06% | 560,413 |
| Jul 31, 2025 | 18.00 | 18.15 | 17.90 | 17.98 | 17.98 | -0.88% | 457,107 |
| Jul 30, 2025 | 18.54 | 18.54 | 18.02 | 18.14 | 18.14 | -2.05% | 539,240 |
| Jul 29, 2025 | 18.31 | 18.54 | 18.31 | 18.52 | 18.52 | 1.37% | 411,444 |
| Jul 28, 2025 | 18.36 | 18.42 | 18.21 | 18.27 | 18.27 | -0.76% | 427,705 |
| Jul 25, 2025 | 19.09 | 19.16 | 18.25 | 18.41 | 18.41 | 1.99% | 521,500 |
| Jul 24, 2025 | 17.83 | 18.15 | 17.78 | 18.05 | 18.05 | 0.56% | 595,105 |
| Jul 23, 2025 | 17.94 | 17.98 | 17.81 | 17.95 | 17.95 | 0.73% | 411,300 |
| Jul 22, 2025 | 17.58 | 17.87 | 17.58 | 17.82 | 17.82 | 1.42% | 466,914 |
| Jul 21, 2025 | 17.70 | 17.81 | 17.53 | 17.57 | 17.57 | -0.40% | 417,000 |
| Jul 18, 2025 | 17.73 | 17.81 | 17.51 | 17.64 | 17.64 | -0.45% | 503,200 |