Below is the stock price history for Alexander & Baldwin ALEX. Data is recorded each day for the historical open, high, low, close and volume. The Alexander & Baldwin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.
Alexander & Baldwin Historical Stock Price
Date | Open | High | Low | Close | Volume |
2021-04-16 | 17.74 | 17.82 | 17.64 | 17.68 | 7,185 |
2021-04-15 | 17.27 | 17.54 | 17.27 | 17.53 | 9,404 |
2021-04-14 | 17.73 | 17.73 | 17.29 | 17.35 | 9,753 |
2021-04-13 | 17.10 | 17.26 | 17.08 | 17.20 | 5,701 |
2021-04-12 | 17.08 | 17.25 | 16.96 | 17.25 | 9,410 |
2021-04-09 | 17.18 | 17.30 | 17.12 | 17.20 | 13,127 |
2021-04-08 | 16.88 | 17.19 | 16.86 | 17.12 | 8,980 |
2021-04-07 | 16.99 | 17.09 | 16.92 | 17.05 | 8,301 |
2021-04-06 | 17.16 | 17.31 | 17.03 | 17.31 | 7,355 |
2021-04-05 | 17.32 | 17.34 | 16.96 | 17.12 | 8,745 |
2021-04-02 | 17.29 | 17.29 | 17.29 | 17.29 | 15,727 |
2021-04-01 | 17.00 | 17.32 | 16.94 | 17.26 | 13,888 |
2021-03-31 | 17.01 | 17.01 | 16.76 | 16.89 | 7,636 |
2021-03-30 | 16.89 | 17.25 | 16.89 | 17.04 | 12,191 |
2021-03-29 | 16.77 | 16.85 | 16.56 | 16.67 | 8,879 |
2021-03-26 | 16.95 | 16.96 | 16.55 | 16.71 | 15,350 |
2021-03-25 | 16.60 | 17.07 | 16.59 | 16.75 | 13,100 |
2021-03-24 | 17.52 | 17.63 | 16.96 | 16.96 | 11,691 |
2021-03-23 | 17.38 | 17.38 | 17.04 | 17.07 | 5,127 |
2021-03-22 | 17.30 | 17.56 | 17.15 | 17.48 | 16,526 |
2021-03-19 | 17.75 | 17.92 | 17.52 | 17.80 | 11,949 |
2021-03-18 | 17.79 | 18.09 | 17.72 | 17.75 | 11,388 |
2021-03-17 | 17.84 | 18.13 | 17.84 | 17.89 | 7,207 |
2021-03-16 | 18.25 | 18.37 | 17.79 | 17.92 | 17,898 |
2021-03-15 | 18.82 | 18.99 | 18.20 | 18.44 | 16,908 |
2021-03-12 | 18.73 | 19.13 | 18.58 | 19.13 | 37,793 |
2021-03-11 | 18.35 | 18.83 | 18.29 | 18.34 | 13,858 |
2021-03-10 | 18.59 | 19.10 | 18.59 | 18.67 | 28,819 |
2021-03-09 | 18.79 | 19.21 | 18.49 | 18.68 | 20,962 |
2021-03-08 | 17.95 | 18.97 | 17.88 | 18.91 | 10,459 |
» More Alexander & Baldwin Stock Price History
To see other companies like Alexander & Baldwin (ALEX), view our stock market today for news, and other data.