5 DAY PERFORMANCE
+16.46%
1 MONTH PERFORMANCE
+14.88%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-9.40%
Alexander & Baldwin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $20.92 | $20.88 (-0.19%) | $20.97 | $20.85 | 6.66 M | |
| 12/08/2025 | $15.23 | $15.14 (-0.59%) | $15.23 | $15.07 | 728.44 K | $1.10 B |
| 12/05/2025 | $15.26 | $15.22 (-0.26%) | $15.39 | $15.22 | 467.40 K | $1.11 B |
| 12/04/2025 | $15.40 | $15.31 (-0.58%) | $15.51 | $15.26 | 449.10 K | $1.11 B |
| 12/03/2025 | $15.51 | $15.41 (-0.64%) | $15.54 | $15.36 | 518.70 K | $1.12 B |
| 12/02/2025 | $15.62 | $15.44 (-1.15%) | $15.65 | $15.38 | 401.80 K | $1.12 B |
| 12/01/2025 | $15.51 | $15.55 (0.26%) | $15.62 | $15.45 | 503.20 K | $1.13 B |
| 11/28/2025 | $15.66 | $15.63 (-0.19%) | $15.69 | $15.53 | 160.22 K | $1.14 B |
| 11/26/2025 | $15.57 | $15.60 (0.19%) | $15.81 | $15.57 | 717.13 K | $1.14 B |
| 11/25/2025 | $15.60 | $15.62 (0.13%) | $15.84 | $15.57 | 518.61 K | $1.14 B |
| 11/24/2025 | $15.62 | $15.54 (-0.51%) | $15.63 | $15.45 | 417.80 K | $1.13 B |
| 11/21/2025 | $15.53 | $15.66 (0.84%) | $15.76 | $15.46 | 360.13 K | $1.14 B |
| 11/20/2025 | $15.53 | $15.42 (-0.71%) | $15.59 | $15.34 | 419.66 K | $1.12 B |
| 11/19/2025 | $15.70 | $15.46 (-1.53%) | $15.70 | $15.40 | 295.14 K | $1.12 B |
| 11/18/2025 | $15.70 | $15.74 (0.25%) | $15.78 | $15.62 | 262.60 K | $1.15 B |
| 11/17/2025 | $15.94 | $15.67 (-1.69%) | $15.95 | $15.66 | 407.03 K | $1.14 B |
| 11/14/2025 | $16.04 | $15.91 (-0.81%) | $16.15 | $15.79 | 344.51 K | $1.16 B |
| 11/13/2025 | $15.80 | $16.02 (1.39%) | $16.03 | $15.75 | 365.30 K | $1.17 B |
| 11/12/2025 | $15.78 | $15.85 (0.44%) | $16.00 | $15.72 | 735.85 K | $1.15 B |
| 11/11/2025 | $15.53 | $15.84 (2%) | $15.84 | $15.52 | 364.20 K | $1.15 B |
| 11/10/2025 | $15.52 | $15.54 (0.13%) | $15.60 | $15.39 | 500.03 K | $1.13 B |
| 11/07/2025 | $15.70 | $15.52 (-1.15%) | $15.78 | $15.41 | 539.60 K | $1.13 B |
| 11/06/2025 | $15.68 | $15.69 (0.06%) | $15.85 | $15.68 | 424.20 K | $1.14 B |
| 11/05/2025 | $15.62 | $15.74 (0.77%) | $15.79 | $15.62 | 417.90 K | $1.15 B |
| 11/04/2025 | $15.54 | $15.64 (0.64%) | $15.78 | $15.53 | 537.43 K | $1.14 B |
| 11/03/2025 | $15.81 | $15.60 (-1.33%) | $15.82 | $15.51 | 922.11 K | $1.14 B |
| 10/31/2025 | $16.26 | $15.97 (-1.78%) | $16.58 | $15.78 | 765.64 K | $1.16 B |
| 10/30/2025 | $16.35 | $16.68 (2.02%) | $16.69 | $16.35 | 643.20 K | $1.21 B |
| 10/29/2025 | $16.65 | $16.42 (-1.38%) | $16.76 | $16.32 | 451.28 K | $1.19 B |
| 10/28/2025 | $16.93 | $16.69 (-1.42%) | $16.93 | $16.67 | 291.93 K | $1.21 B |
| 10/27/2025 | $17.00 | $17.03 (0.18%) | $17.03 | $16.91 | 354.91 K | $1.24 B |
| 10/24/2025 | $16.92 | $17.02 (0.59%) | $17.07 | $16.85 | 331.01 K | $1.24 B |
| 10/23/2025 | $16.97 | $16.93 (-0.24%) | $16.99 | $16.78 | 307.21 K | $1.23 B |
| 10/22/2025 | $16.93 | $16.94 (0.06%) | $17.08 | $16.85 | 319.50 K | $1.23 B |
| 10/21/2025 | $16.95 | $16.87 (-0.47%) | $16.99 | $16.86 | 237.46 K | $1.23 B |
| 10/20/2025 | $16.71 | $16.94 (1.38%) | $16.94 | $16.66 | 282.30 K | $1.23 B |
| 10/17/2025 | $16.56 | $16.69 (0.79%) | $16.76 | $16.51 | 359.80 K | $1.21 B |
| 10/16/2025 | $16.73 | $16.59 (-0.84%) | $16.82 | $16.52 | 365.75 K | $1.21 B |
| 10/15/2025 | $16.75 | $16.74 (-0.06%) | $16.96 | $16.74 | 432.70 K | $1.22 B |
| 10/14/2025 | $16.61 | $16.69 (0.48%) | $16.72 | $16.48 | 457.53 K | $1.21 B |
| 10/13/2025 | $16.60 | $16.65 (0.3%) | $16.67 | $16.50 | 376.33 K | $1.21 B |
| 10/10/2025 | $17.00 | $16.56 (-2.59%) | $17.04 | $16.51 | 374.53 K | $1.20 B |
| 10/09/2025 | $17.00 | $16.88 (-0.71%) | $17.15 | $16.81 | 407.25 K | $1.23 B |
| 10/08/2025 | $17.30 | $17.03 (-1.56%) | $17.30 | $17.01 | 535.40 K | $1.24 B |
| 10/07/2025 | $17.37 | $17.26 (-0.63%) | $17.42 | $17.19 | 462.11 K | $1.26 B |
| 10/06/2025 | $17.79 | $17.40 (-2.19%) | $17.79 | $17.39 | 449.91 K | $1.27 B |
| 10/03/2025 | $17.84 | $17.82 (-0.11%) | $18.01 | $17.82 | 523.43 K | $1.30 B |
| 10/02/2025 | $18.10 | $17.75 (-1.93%) | $18.11 | $17.66 | 375.01 K | $1.29 B |
| 10/01/2025 | $18.13 | $18.14 (0.06%) | $18.25 | $18.05 | 356.11 K | $1.32 B |
| 09/30/2025 | $18.05 | $18.19 (0.78%) | $18.20 | $17.98 | 413.41 K | $1.32 B |
| 09/29/2025 | $18.20 | $18.08 (-0.66%) | $18.20 | $17.96 | 383.00 K | $1.32 B |
| 09/26/2025 | $18.12 | $18.22 (0.55%) | $18.23 | $18.09 | 405.60 K | $1.33 B |
| 09/25/2025 | $18.12 | $18.09 (-0.17%) | $18.14 | $18.00 | 496.40 K | $1.32 B |
| 09/24/2025 | $18.25 | $18.10 (-0.82%) | $18.27 | $18.02 | 374.45 K | $1.32 B |
| 09/23/2025 | $18.46 | $18.32 (-0.76%) | $18.48 | $18.28 | 320.00 K | $1.33 B |
| 09/22/2025 | $18.40 | $18.34 (-0.33%) | $18.42 | $18.26 | 315.50 K | $1.33 B |
| 09/19/2025 | $18.66 | $18.37 (-1.55%) | $18.73 | $18.29 | 1.10 M | $1.34 B |
| 09/18/2025 | $18.55 | $18.64 (0.49%) | $18.70 | $18.44 | 346.74 K | $1.36 B |
| 09/17/2025 | $18.34 | $18.55 (1.15%) | $18.90 | $18.34 | 623.41 K | $1.35 B |
| 09/16/2025 | $18.18 | $18.29 (0.61%) | $18.32 | $18.05 | 613.48 K | $1.33 B |
| 09/15/2025 | $18.42 | $18.14 (-1.52%) | $18.49 | $18.09 | 1.89 M | $1.32 B |
| 09/12/2025 | $18.67 | $18.42 (-1.34%) | $18.71 | $18.41 | 394.54 K | $1.34 B |
| 09/11/2025 | $18.56 | $18.88 (1.72%) | $18.94 | $18.53 | 853.40 K | $1.37 B |
| 09/10/2025 | $18.81 | $18.68 (-0.69%) | $18.92 | $18.64 | 453.50 K | $1.36 B |
| 09/09/2025 | $19.01 | $18.79 (-1.16%) | $19.03 | $18.73 | 401.60 K | $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.
