5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
-7.49%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
+5.25%
Alexander & Baldwin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.18 | $17.34 (0.93%) | $17.41 | $17.01 | 587,157 | $1.26 B |
| 04/30/2025 | $17.03 | $17.18 (0.88%) | $17.21 | $16.70 | 899,900 | $1.25 B |
| 04/29/2025 | $16.80 | $17.04 (1.43%) | $17.05 | $16.66 | 555,700 | $1.24 B |
| 04/28/2025 | $16.25 | $16.81 (3.45%) | $16.83 | $16.25 | 587,700 | $1.22 B |
| 04/25/2025 | $16.42 | $16.31 (-0.67%) | $16.53 | $16.02 | 509,000 | $1.19 B |
| 04/24/2025 | $16.58 | $16.71 (0.78%) | $16.74 | $16.49 | 476,000 | $1.21 B |
| 04/23/2025 | $16.96 | $16.64 (-1.89%) | $17.05 | $16.53 | 571,300 | $1.21 B |
| 04/22/2025 | $16.86 | $16.82 (-0.24%) | $16.97 | $16.66 | 397,836 | $1.22 B |
| 04/21/2025 | $16.74 | $16.64 (-0.6%) | $16.79 | $16.50 | 331,200 | $1.21 B |
| 04/17/2025 | $16.61 | $16.83 (1.32%) | $16.91 | $16.61 | 278,812 | $1.22 B |
| 04/16/2025 | $16.61 | $16.62 (0.06%) | $16.80 | $16.53 | 254,900 | $1.21 B |
| 04/15/2025 | $16.49 | $16.62 (0.79%) | $16.67 | $16.49 | 294,300 | $1.21 B |
| 04/14/2025 | $16.34 | $16.61 (1.65%) | $16.69 | $16.26 | 473,922 | $1.21 B |
| 04/11/2025 | $15.99 | $16.28 (1.81%) | $16.28 | $15.76 | 1.09 M | $1.18 B |
| 04/10/2025 | $16.31 | $16.00 (-1.9%) | $16.59 | $15.70 | 1.60 M | $1.16 B |
| 04/09/2025 | $15.99 | $16.49 (3.13%) | $17.01 | $15.78 | 1.85 M | $1.20 B |
| 04/08/2025 | $16.30 | $16.19 (-0.67%) | $16.45 | $15.99 | 957,300 | $1.18 B |
| 04/07/2025 | $16.06 | $16.00 (-0.37%) | $16.65 | $15.74 | 642,100 | $1.16 B |
| 04/04/2025 | $16.98 | $16.54 (-2.59%) | $17.20 | $16.51 | 612,608 | $1.20 B |
| 04/03/2025 | $17.40 | $17.14 (-1.49%) | $17.54 | $17.06 | 521,905 | $1.24 B |
| 04/02/2025 | $17.42 | $17.58 (0.92%) | $17.63 | $17.42 | 513,990 | $1.28 B |
| 04/01/2025 | $17.26 | $17.52 (1.51%) | $17.52 | $17.12 | 516,100 | $1.27 B |
| 03/31/2025 | $17.02 | $17.23 (1.23%) | $17.26 | $17.02 | 374,526 | $1.25 B |
| 03/28/2025 | $17.33 | $17.17 (-0.92%) | $17.33 | $17.05 | 297,334 | $1.25 B |
| 03/27/2025 | $17.34 | $17.24 (-0.58%) | $17.41 | $17.22 | 309,200 | $1.25 B |
| 03/26/2025 | $17.24 | $17.31 (0.41%) | $17.37 | $17.21 | 301,800 | $1.26 B |
| 03/25/2025 | $17.28 | $17.25 (-0.17%) | $17.38 | $17.10 | 366,700 | $1.25 B |
| 03/24/2025 | $17.27 | $17.33 (0.35%) | $17.33 | $17.22 | 353,600 | $1.26 B |
| 03/21/2025 | $17.31 | $17.13 (-1.04%) | $17.31 | $16.93 | 1.09 M | $1.24 B |
| 03/20/2025 | $17.35 | $17.34 (-0.06%) | $17.45 | $17.25 | 353,800 | $1.26 B |
| 03/19/2025 | $17.44 | $17.39 (-0.29%) | $17.51 | $17.24 | 362,200 | $1.26 B |
| 03/18/2025 | $17.65 | $17.46 (-1.08%) | $17.67 | $17.37 | 440,100 | $1.27 B |
| 03/17/2025 | $17.41 | $17.64 (1.32%) | $17.76 | $17.38 | 582,706 | $1.28 B |
| 03/14/2025 | $17.50 | $17.47 (-0.17%) | $17.50 | $17.15 | 492,400 | $1.27 B |
| 03/13/2025 | $17.88 | $17.61 (-1.51%) | $18.15 | $17.58 | 674,720 | $1.28 B |
| 03/12/2025 | $18.27 | $17.92 (-1.92%) | $18.27 | $17.67 | 591,649 | $1.30 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 |
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.
