Alexander & Baldwin Inc. (ALEX)
NYSE: ALEX
· Real-Time Price · USD
16.75
0.06 (0.36%)
At close: Oct 15, 2025, 3:59 PM
16.74
-0.06%
After-hours: Oct 15, 2025, 06:15 PM EDT
ALEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.61 | 16.72 | 16.48 | 16.69 | 16.69 | 0.24% | 457,532 |
| Oct 13, 2025 | 16.60 | 16.67 | 16.50 | 16.65 | 16.65 | 0.54% | 376,330 |
| Oct 10, 2025 | 17.00 | 17.04 | 16.51 | 16.56 | 16.56 | -1.90% | 374,529 |
| Oct 9, 2025 | 17.00 | 17.15 | 16.81 | 16.88 | 16.88 | -0.88% | 407,246 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.01 | 17.03 | 17.03 | -1.33% | 535,400 |
| Oct 7, 2025 | 17.37 | 17.42 | 17.19 | 17.26 | 17.26 | -0.80% | 462,114 |
| Oct 6, 2025 | 17.79 | 17.79 | 17.39 | 17.40 | 17.40 | -2.36% | 449,907 |
| Oct 3, 2025 | 17.84 | 18.01 | 17.82 | 17.82 | 17.82 | 0.39% | 523,430 |
| Oct 2, 2025 | 18.10 | 18.11 | 17.66 | 17.75 | 17.75 | -2.15% | 375,013 |
| Oct 1, 2025 | 18.13 | 18.25 | 18.05 | 18.14 | 18.14 | -0.27% | 356,108 |
| Sep 30, 2025 | 18.05 | 18.20 | 17.98 | 18.19 | 18.19 | 0.61% | 413,405 |
| Sep 29, 2025 | 18.20 | 18.20 | 17.96 | 18.08 | 18.08 | -0.77% | 383,000 |
| Sep 26, 2025 | 18.12 | 18.23 | 18.09 | 18.22 | 18.22 | 0.72% | 405,600 |
| Sep 25, 2025 | 18.12 | 18.14 | 18.00 | 18.09 | 18.09 | -0.06% | 496,400 |
| Sep 24, 2025 | 18.25 | 18.27 | 18.02 | 18.10 | 18.10 | -1.20% | 374,448 |
| 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 |
Page 1 of 136