Alexander & Baldwin Inc.

17.66
0.03 (0.17%)
At close: Feb 21, 2025, 3:51 PM

ALEX Stock Price History

Date Open High Low Close Change % Change Volume
Feb 20, 2025 17.50 17.68 17.50 17.63 0.04 0.23% 185,647
Feb 19, 2025 17.56 17.72 17.48 17.59 -0.15 -0.85% 292,500
Feb 18, 2025 17.70 17.81 17.62 17.74 -0.04 -0.22% 198,115
Feb 14, 2025 17.99 18.09 17.77 17.78 -0.21 -1.17% 171,900
Feb 13, 2025 17.88 18.02 17.75 17.99 0.15 0.84% 178,402
Feb 12, 2025 17.67 17.95 17.64 17.84 -0.13 -0.72% 286,840
Feb 11, 2025 17.82 18.04 17.80 17.97 -0.02 -0.11% 167,600
Feb 10, 2025 17.90 17.99 17.79 17.99 0.07 0.39% 193,800
Feb 7, 2025 17.93 17.97 17.74 17.92 -0.09 -0.50% 165,521
Feb 6, 2025 18.01 18.03 17.86 18.01 0.02 0.11% 151,231
Feb 5, 2025 18.02 18.08 17.89 17.99 0.09 0.50% 265,800
Feb 4, 2025 17.87 17.94 17.72 17.90 -0.07 -0.39% 201,300
Feb 3, 2025 17.76 18.05 17.61 17.97 0.12 0.67% 441,100
Jan 31, 2025 17.77 17.97 17.71 17.85 0.08 0.45% 301,922
Jan 30, 2025 17.83 17.95 17.62 17.77 0.12 0.68% 397,822
Jan 29, 2025 17.89 17.89 17.56 17.65 -0.30 -1.67% 356,800
Jan 28, 2025 17.81 18.13 17.74 17.95 0.06 0.34% 323,746
Jan 27, 2025 17.66 18.09 17.66 17.89 0.25 1.42% 262,800
Jan 24, 2025 17.38 17.64 17.35 17.64 0.16 0.92% 226,623
Jan 23, 2025 17.32 17.50 17.25 17.48 0.08 0.46% 226,600
Jan 22, 2025 17.67 17.67 17.39 17.40 -0.41 -2.30% 399,725
Jan 21, 2025 17.65 17.87 17.65 17.81 0.26 1.48% 292,600
Jan 17, 2025 17.84 17.84 17.53 17.55 -0.16 -0.90% 236,916
Jan 16, 2025 17.45 17.75 17.45 17.71 0.28 1.61% 314,500
Jan 15, 2025 17.70 17.82 17.32 17.43 0.04 0.23% 315,131
Jan 14, 2025 17.14 17.40 17.14 17.39 0.22 1.28% 357,810
Jan 13, 2025 16.92 17.19 16.90 17.17 0.13 0.76% 341,500
Jan 10, 2025 17.06 17.14 16.86 17.04 -0.27 -1.56% 296,129
Jan 8, 2025 17.24 17.33 17.07 17.31 -0.06 -0.35% 286,624
Jan 7, 2025 17.46 17.57 17.18 17.37 -0.04 -0.23% 314,594
Jan 6, 2025 17.67 17.70 17.39 17.41 -0.29 -1.64% 282,813
Jan 3, 2025 17.66 17.70 17.56 17.70 0.07 0.40% 224,600
Jan 2, 2025 17.76 17.78 17.52 17.63 -0.11 -0.62% 296,712
Dec 31, 2024 17.65 17.83 17.58 17.74 0.13 0.74% 328,210
Dec 30, 2024 17.38 17.68 17.14 17.61 0.21 1.21% 359,419
Dec 27, 2024 17.43 17.64 17.34 17.40 -0.16 -0.91% 554,823
Dec 26, 2024 17.50 17.64 17.41 17.56 -0.02 -0.11% 324,816
Dec 24, 2024 17.41 17.60 17.35 17.58 0.12 0.69% 210,300
Dec 23, 2024 17.46 17.57 17.34 17.46 -0.01 -0.06% 498,821
Dec 20, 2024 17.36 17.86 17.36 17.47 -0.29 -1.63% 2,027,200
Dec 19, 2024 18.03 18.20 17.70 17.76 -0.19 -1.06% 604,700
Dec 18, 2024 18.65 18.81 17.90 17.95 -0.70 -3.75% 383,100
Dec 17, 2024 18.88 18.96 18.52 18.65 -0.21 -1.11% 513,715
Dec 16, 2024 18.84 19.08 18.83 18.86 0.00 0.00% 242,700
Dec 13, 2024 18.83 18.92 18.70 18.86 -0.05 -0.26% 372,617
Dec 12, 2024 19.04 19.27 18.90 18.91 -0.26 -1.36% 549,203
Dec 11, 2024 19.37 19.41 19.14 19.17 -0.15 -0.78% 375,500
Dec 10, 2024 19.60 19.60 19.24 19.32 -0.36 -1.83% 362,034
Dec 9, 2024 19.55 19.76 19.47 19.68 0.24 1.23% 339,300
Dec 6, 2024 19.57 19.60 19.35 19.44 0.02 0.10% 224,416

Create Price Alert on ALEX

Your price alert will notify you when the stock price is above 17.66.

Add to Watchlist