Alexander & Baldwin Inc. (ALEX)
17.23
-0.08 (-0.46%)
At close: Mar 27, 2025, 3:59 PM
17.24
0.06%
After-hours: Mar 27, 2025, 05:30 PM EDT
ALEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 17.24 | 17.37 | 17.21 | 17.31 | 0.06 | 0.35% | 301,755 |
| Mar 25, 2025 | 17.28 | 17.38 | 17.10 | 17.25 | -0.08 | -0.46% | 366,700 |
| Mar 24, 2025 | 17.27 | 17.33 | 17.22 | 17.33 | 0.20 | 1.17% | 353,600 |
| Mar 21, 2025 | 17.31 | 17.31 | 16.93 | 17.13 | -0.21 | -1.21% | 1,086,100 |
| Mar 20, 2025 | 17.35 | 17.45 | 17.25 | 17.34 | -0.05 | -0.29% | 353,800 |
| Mar 19, 2025 | 17.44 | 17.51 | 17.24 | 17.39 | -0.07 | -0.40% | 362,200 |
| Mar 18, 2025 | 17.65 | 17.67 | 17.37 | 17.46 | -0.18 | -1.02% | 440,100 |
| Mar 17, 2025 | 17.41 | 17.76 | 17.38 | 17.64 | 0.17 | 0.97% | 582,706 |
| Mar 14, 2025 | 17.50 | 17.50 | 17.15 | 17.47 | -0.14 | -0.80% | 492,400 |
| Mar 13, 2025 | 17.88 | 18.15 | 17.58 | 17.61 | -0.31 | -1.73% | 674,720 |
| Mar 12, 2025 | 18.27 | 18.27 | 17.67 | 17.92 | -0.40 | -2.18% | 591,649 |
| Mar 11, 2025 | 18.45 | 18.53 | 18.24 | 18.32 | -0.03 | -0.16% | 651,400 |
| Mar 10, 2025 | 18.05 | 18.46 | 17.93 | 18.35 | 0.33 | 1.83% | 728,308 |
| Mar 7, 2025 | 17.77 | 18.14 | 17.77 | 18.02 | 0.27 | 1.52% | 896,100 |
| Mar 6, 2025 | 17.49 | 17.78 | 17.27 | 17.75 | 0.20 | 1.14% | 766,320 |
| Mar 5, 2025 | 17.68 | 17.83 | 17.50 | 17.55 | -0.18 | -1.02% | 746,400 |
| Mar 4, 2025 | 17.97 | 18.10 | 17.73 | 17.73 | -0.22 | -1.23% | 834,300 |
| Mar 3, 2025 | 18.06 | 18.11 | 17.50 | 17.95 | -0.16 | -0.88% | 674,600 |
| Feb 28, 2025 | 18.62 | 18.99 | 18.02 | 18.11 | 0.11 | 0.61% | 1,414,701 |
| Feb 27, 2025 | 17.96 | 18.15 | 17.89 | 18.00 | -0.09 | -0.50% | 346,100 |
| Feb 26, 2025 | 17.99 | 18.20 | 17.99 | 18.09 | 0.03 | 0.17% | 392,800 |
| Feb 25, 2025 | 17.88 | 18.14 | 17.83 | 18.06 | 0.27 | 1.52% | 282,827 |
| Feb 24, 2025 | 17.65 | 17.98 | 17.58 | 17.79 | 0.18 | 1.02% | 411,400 |
| Feb 21, 2025 | 17.76 | 17.77 | 17.55 | 17.61 | -0.02 | -0.11% | 328,127 |
| 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 |