Alexander & Baldwin Inc. (ALEX)
NYSE: ALEX
· Real-Time Price · USD
19.13
0.17 (0.90%)
At close: Sep 04, 2025, 3:50 PM
ALEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.98 | 19.09 | 18.88 | 18.96 | 18.96 | -0.11% | 223,760 |
| Sep 2, 2025 | 19.23 | 19.35 | 18.96 | 18.98 | 18.98 | -1.86% | 283,981 |
| Aug 29, 2025 | 19.29 | 19.40 | 19.21 | 19.34 | 19.34 | 0.05% | 316,200 |
| Aug 28, 2025 | 19.39 | 19.42 | 19.16 | 19.33 | 19.33 | -0.21% | 221,000 |
| Aug 27, 2025 | 19.13 | 19.41 | 19.13 | 19.37 | 19.37 | 1.52% | 289,723 |
| Aug 26, 2025 | 19.00 | 19.16 | 18.98 | 19.08 | 19.08 | 0.32% | 413,415 |
| Aug 25, 2025 | 19.09 | 19.13 | 18.96 | 19.02 | 19.02 | -0.11% | 284,000 |
| Aug 22, 2025 | 18.84 | 19.12 | 18.74 | 19.04 | 19.04 | 2.37% | 394,066 |
| Aug 21, 2025 | 18.60 | 18.67 | 18.48 | 18.60 | 18.60 | 0.11% | 216,500 |
| Aug 20, 2025 | 18.79 | 18.82 | 18.55 | 18.58 | 18.58 | -0.69% | 207,122 |
| Aug 19, 2025 | 18.36 | 18.73 | 18.36 | 18.71 | 18.71 | 2.46% | 283,900 |
| Aug 18, 2025 | 18.44 | 18.54 | 18.22 | 18.26 | 18.26 | -1.19% | 238,813 |
| Aug 15, 2025 | 18.46 | 18.49 | 18.27 | 18.48 | 18.48 | 0.27% | 385,715 |
| Aug 14, 2025 | 18.56 | 18.61 | 18.33 | 18.43 | 18.43 | -1.34% | 305,742 |
| 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 |