5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
-7.93%
6 MONTH PERFORMANCE
-11.53%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+5.71%
Alexander & Baldwin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.27 | $17.92 (-1.92%) | $18.27 | $17.67 | 591,649 | $1.29 B |
| 03/11/2025 | $18.45 | $18.32 (-0.7%) | $18.53 | $18.24 | 651,400 | $1.33 B |
| 03/10/2025 | $18.05 | $18.35 (1.66%) | $18.46 | $17.93 | 728,308 | $1.33 B |
| 03/07/2025 | $17.77 | $18.02 (1.41%) | $18.14 | $17.77 | 896,100 | $1.31 B |
| 03/06/2025 | $17.49 | $17.75 (1.49%) | $17.78 | $17.27 | 766,320 | $1.29 B |
| 03/05/2025 | $17.68 | $17.55 (-0.74%) | $17.83 | $17.50 | 746,400 | $1.27 B |
| 03/04/2025 | $17.97 | $17.73 (-1.34%) | $18.10 | $17.73 | 834,300 | $1.29 B |
| 03/03/2025 | $18.06 | $17.95 (-0.61%) | $18.11 | $17.50 | 674,600 | $1.30 B |
| 02/28/2025 | $18.62 | $18.11 (-2.74%) | $18.99 | $18.02 | 1.41 M | $1.32 B |
| 02/27/2025 | $17.96 | $18.00 (0.22%) | $18.15 | $17.89 | 346,100 | $1.31 B |
| 02/26/2025 | $17.99 | $18.09 (0.56%) | $18.20 | $17.99 | 392,800 | $1.31 B |
| 02/25/2025 | $17.88 | $18.06 (1.01%) | $18.14 | $17.83 | 282,827 | $1.31 B |
| 02/24/2025 | $17.65 | $17.79 (0.79%) | $17.98 | $17.58 | 411,400 | $1.29 B |
| 02/21/2025 | $17.76 | $17.61 (-0.84%) | $17.77 | $17.55 | 328,127 | $1.28 B |
| 02/20/2025 | $17.50 | $17.63 (0.74%) | $17.68 | $17.50 | 185,647 | $1.28 B |
| 02/19/2025 | $17.56 | $17.59 (0.17%) | $17.72 | $17.48 | 292,500 | $1.28 B |
| 02/18/2025 | $17.70 | $17.74 (0.23%) | $17.81 | $17.62 | 198,115 | $1.29 B |
| 02/14/2025 | $17.99 | $17.78 (-1.17%) | $18.09 | $17.77 | 171,900 | $1.29 B |
| 02/13/2025 | $17.88 | $17.99 (0.62%) | $18.02 | $17.75 | 178,402 | $1.31 B |
| 02/12/2025 | $17.67 | $17.84 (0.96%) | $17.95 | $17.64 | 286,840 | $1.30 B |
| 02/11/2025 | $17.82 | $17.97 (0.84%) | $18.04 | $17.80 | 167,600 | $1.31 B |
| 02/10/2025 | $17.90 | $17.99 (0.5%) | $17.99 | $17.79 | 193,800 | $1.31 B |
| 02/07/2025 | $17.93 | $17.92 (-0.06%) | $17.97 | $17.74 | 165,521 | $1.30 B |
| 02/06/2025 | $18.01 | $18.01 (0%) | $18.03 | $17.86 | 151,231 | $1.31 B |
| 02/05/2025 | $18.02 | $17.99 (-0.17%) | $18.08 | $17.89 | 265,800 | $1.31 B |
| 02/04/2025 | $17.87 | $17.90 (0.17%) | $17.94 | $17.72 | 201,300 | $1.30 B |
| 02/03/2025 | $17.76 | $17.97 (1.18%) | $18.05 | $17.61 | 441,100 | $1.31 B |
| 01/31/2025 | $17.77 | $17.85 (0.45%) | $17.97 | $17.71 | 301,922 | $1.30 B |
| 01/30/2025 | $17.83 | $17.77 (-0.34%) | $17.95 | $17.62 | 397,822 | $1.29 B |
| 01/29/2025 | $17.89 | $17.65 (-1.34%) | $17.89 | $17.56 | 356,800 | $1.28 B |
| 01/28/2025 | $17.81 | $17.95 (0.79%) | $18.13 | $17.74 | 323,746 | $1.30 B |
| 01/27/2025 | $17.66 | $17.89 (1.3%) | $18.09 | $17.66 | 262,800 | $1.30 B |
| 01/24/2025 | $17.38 | $17.64 (1.5%) | $17.64 | $17.35 | 226,623 | $1.28 B |
| 01/23/2025 | $17.32 | $17.48 (0.92%) | $17.50 | $17.25 | 226,600 | $1.27 B |
| 01/22/2025 | $17.67 | $17.40 (-1.53%) | $17.67 | $17.39 | 399,725 | $1.26 B |
| 01/21/2025 | $17.65 | $17.81 (0.91%) | $17.87 | $17.65 | 292,600 | $1.29 B |
| 01/17/2025 | $17.84 | $17.55 (-1.63%) | $17.84 | $17.53 | 236,916 | $1.27 B |
| 01/16/2025 | $17.45 | $17.71 (1.49%) | $17.75 | $17.45 | 314,500 | $1.29 B |
| 01/15/2025 | $17.70 | $17.43 (-1.53%) | $17.82 | $17.32 | 315,131 | $1.27 B |
| 01/14/2025 | $17.14 | $17.39 (1.46%) | $17.40 | $17.14 | 357,810 | $1.26 B |
| 01/13/2025 | $16.92 | $17.17 (1.48%) | $17.19 | $16.90 | 341,500 | $1.25 B |
| 01/10/2025 | $17.06 | $17.04 (-0.12%) | $17.14 | $16.86 | 296,129 | $1.24 B |
| 01/08/2025 | $17.24 | $17.31 (0.41%) | $17.33 | $17.07 | 286,624 | $1.26 B |
| 01/07/2025 | $17.46 | $17.37 (-0.52%) | $17.57 | $17.18 | 314,594 | $1.26 B |
| 01/06/2025 | $17.67 | $17.41 (-1.47%) | $17.70 | $17.39 | 282,813 | $1.26 B |
| 01/03/2025 | $17.66 | $17.70 (0.23%) | $17.70 | $17.56 | 224,600 | $1.29 B |
| 01/02/2025 | $17.76 | $17.63 (-0.73%) | $17.78 | $17.52 | 296,712 | $1.28 B |
| 12/31/2024 | $17.65 | $17.74 (0.51%) | $17.83 | $17.58 | 328,210 | $1.29 B |
| 12/30/2024 | $17.38 | $17.61 (1.32%) | $17.68 | $17.14 | 359,419 | $1.28 B |
| 12/27/2024 | $17.43 | $17.40 (-0.17%) | $17.64 | $17.34 | 554,823 | $1.26 B |
| 12/26/2024 | $17.50 | $17.56 (0.34%) | $17.64 | $17.41 | 324,816 | $1.28 B |
| 12/24/2024 | $17.41 | $17.58 (0.98%) | $17.60 | $17.35 | 210,300 | $1.28 B |
| 12/23/2024 | $17.46 | $17.46 (0%) | $17.57 | $17.34 | 498,821 | $1.27 B |
| 12/20/2024 | $17.36 | $17.47 (0.63%) | $17.86 | $17.36 | 2.03 M | $1.27 B |
| 12/19/2024 | $18.03 | $17.76 (-1.5%) | $18.20 | $17.70 | 604,700 | $1.29 B |
| 12/18/2024 | $18.65 | $17.95 (-3.75%) | $18.81 | $17.90 | 383,100 | $1.30 B |
| 12/17/2024 | $18.88 | $18.65 (-1.22%) | $18.96 | $18.52 | 513,715 | $1.35 B |
| 12/16/2024 | $18.84 | $18.86 (0.11%) | $19.08 | $18.83 | 242,700 | $1.37 B |
| 12/13/2024 | $18.83 | $18.86 (0.16%) | $18.92 | $18.70 | 372,617 | $1.37 B |
| 12/12/2024 | $19.04 | $18.91 (-0.68%) | $19.27 | $18.90 | 549,203 | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
