-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
+3.05% -
3 MONTH PERFORMANCE
+0.88% -
6 MONTH PERFORMANCE
+16.21% -
YEAR-TO-DATE PERFORMANCE
+2.89% -
1 YEAR PERFORMANCE
+11.64%
Alexander & Baldwin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $19.41 | $19.56 (0.77%) | $19.57 | $19.34 | 207,150 | $1.42 B |
| 12/03/2024 | $19.62 | $19.32 (-1.53%) | $19.66 | $19.30 | 290,806 | $1.40 B |
| 12/02/2024 | $19.73 | $19.60 (-0.66%) | $19.76 | $19.41 | 315,926 | $1.42 B |
| 11/29/2024 | $19.91 | $19.68 (-1.16%) | $19.95 | $19.66 | 274,941 | $1.43 B |
| 11/27/2024 | $19.68 | $19.78 (0.51%) | $19.94 | $19.67 | 386,401 | $1.44 B |
| 11/26/2024 | $19.49 | $19.66 (0.87%) | $19.68 | $19.35 | 355,000 | $1.43 B |
| 11/25/2024 | $19.40 | $19.44 (0.21%) | $19.67 | $19.40 | 499,000 | $1.41 B |
| 11/22/2024 | $19.44 | $19.36 (-0.41%) | $19.60 | $19.26 | 465,600 | $1.41 B |
| 11/21/2024 | $19.55 | $19.33 (-1.13%) | $19.68 | $19.33 | 260,600 | $1.40 B |
| 11/20/2024 | $19.40 | $19.49 (0.46%) | $19.49 | $19.19 | 236,153 | $1.42 B |
| 11/19/2024 | $19.17 | $19.47 (1.56%) | $19.47 | $19.08 | 164,624 | $1.41 B |
| 11/18/2024 | $19.26 | $19.22 (-0.21%) | $19.39 | $19.14 | 216,514 | $1.40 B |
| 11/15/2024 | $19.25 | $19.30 (0.26%) | $19.36 | $19.12 | 245,200 | $1.40 B |
| 11/14/2024 | $19.38 | $19.08 (-1.55%) | $19.38 | $19.01 | 188,300 | $1.39 B |
| 11/13/2024 | $19.69 | $19.34 (-1.78%) | $19.70 | $19.27 | 308,500 | $1.40 B |
| 11/12/2024 | $19.80 | $19.52 (-1.41%) | $19.97 | $19.51 | 257,500 | $1.42 B |
| 11/11/2024 | $19.80 | $19.87 (0.35%) | $19.91 | $19.70 | 215,351 | $1.44 B |
| 11/08/2024 | $19.61 | $19.72 (0.56%) | $19.77 | $19.55 | 355,154 | $1.43 B |
| 11/07/2024 | $19.61 | $19.57 (-0.2%) | $19.80 | $19.47 | 269,036 | $1.42 B |
| 11/06/2024 | $19.70 | $19.65 (-0.25%) | $19.88 | $19.38 | 488,239 | $1.43 B |
| 11/05/2024 | $18.94 | $19.22 (1.48%) | $19.27 | $18.94 | 230,300 | $1.40 B |
| 11/04/2024 | $18.70 | $18.99 (1.55%) | $19.03 | $18.63 | 245,029 | $1.38 B |
| 11/01/2024 | $18.68 | $18.75 (0.37%) | $18.75 | $18.53 | 373,900 | $1.36 B |
| 10/31/2024 | $18.97 | $18.61 (-1.9%) | $19.04 | $18.61 | 315,913 | $1.35 B |
| 10/30/2024 | $18.96 | $19.02 (0.32%) | $19.28 | $18.95 | 310,300 | $1.38 B |
| 10/29/2024 | $18.85 | $18.98 (0.69%) | $18.98 | $18.79 | 284,048 | $1.38 B |
| 10/28/2024 | $18.75 | $18.92 (0.91%) | $18.92 | $18.68 | 278,544 | $1.37 B |
| 10/25/2024 | $18.65 | $18.74 (0.48%) | $19.16 | $18.56 | 296,310 | $1.36 B |
| 10/24/2024 | $18.23 | $18.32 (0.49%) | $18.39 | $18.23 | 249,400 | $1.33 B |
| 10/23/2024 | $18.27 | $18.27 (0%) | $18.35 | $18.15 | 166,604 | $1.33 B |
| 10/22/2024 | $18.23 | $18.30 (0.38%) | $18.46 | $18.23 | 201,633 | $1.33 B |
| 10/21/2024 | $18.41 | $18.23 (-0.98%) | $18.47 | $18.21 | 244,600 | $1.32 B |
| 10/18/2024 | $18.60 | $18.48 (-0.65%) | $18.61 | $18.46 | 247,400 | $1.34 B |
| 10/17/2024 | $18.74 | $18.57 (-0.91%) | $18.76 | $18.52 | 179,600 | $1.35 B |
| 10/16/2024 | $18.87 | $18.81 (-0.32%) | $18.95 | $18.81 | 210,241 | $1.37 B |
| 10/15/2024 | $18.59 | $18.79 (1.08%) | $18.95 | $18.53 | 295,206 | $1.36 B |
| 10/14/2024 | $18.60 | $18.52 (-0.43%) | $18.69 | $18.52 | 184,900 | $1.34 B |
| 10/11/2024 | $18.51 | $18.67 (0.86%) | $18.70 | $18.51 | 156,500 | $1.36 B |
| 10/10/2024 | $18.57 | $18.47 (-0.54%) | $18.58 | $18.37 | 213,507 | $1.34 B |
| 10/09/2024 | $18.50 | $18.68 (0.97%) | $18.68 | $18.50 | 183,802 | $1.36 B |
| 10/08/2024 | $18.57 | $18.48 (-0.48%) | $18.61 | $18.44 | 392,527 | $1.34 B |
| 10/07/2024 | $18.71 | $18.51 (-1.07%) | $18.74 | $18.43 | 210,527 | $1.34 B |
| 10/04/2024 | $18.74 | $18.81 (0.37%) | $18.82 | $18.53 | 270,554 | $1.37 B |
| 10/03/2024 | $18.78 | $18.68 (-0.53%) | $18.78 | $18.61 | 197,900 | $1.36 B |
| 10/02/2024 | $18.92 | $18.81 (-0.58%) | $18.95 | $18.67 | 199,500 | $1.37 B |
| 10/01/2024 | $19.25 | $19.06 (-0.99%) | $19.34 | $19.02 | 280,826 | $1.38 B |
| 09/30/2024 | $19.20 | $19.20 (0%) | $19.26 | $19.03 | 338,000 | $1.39 B |
| 09/27/2024 | $19.38 | $19.20 (-0.93%) | $19.45 | $19.11 | 225,526 | $1.39 B |
| 09/26/2024 | $19.60 | $19.26 (-1.73%) | $19.60 | $19.17 | 277,900 | $1.40 B |
| 09/25/2024 | $19.60 | $19.52 (-0.41%) | $19.64 | $19.50 | 282,908 | $1.42 B |
| 09/24/2024 | $19.54 | $19.59 (0.26%) | $19.61 | $19.53 | 182,446 | $1.42 B |
| 09/23/2024 | $19.61 | $19.58 (-0.15%) | $19.68 | $19.49 | 202,500 | $1.42 B |
| 09/20/2024 | $19.43 | $19.47 (0.21%) | $19.66 | $19.39 | 1.82 M | $1.41 B |
| 09/19/2024 | $20.11 | $19.81 (-1.49%) | $20.11 | $19.74 | 358,900 | $1.44 B |
| 09/18/2024 | $19.70 | $19.84 (0.71%) | $20.06 | $19.64 | 338,800 | $1.44 B |
| 09/17/2024 | $19.92 | $19.73 (-0.95%) | $20.00 | $19.72 | 485,400 | $1.43 B |
| 09/16/2024 | $19.90 | $19.79 (-0.55%) | $19.95 | $19.74 | 288,400 | $1.44 B |
| 09/13/2024 | $19.90 | $19.81 (-0.45%) | $19.91 | $19.69 | 441,000 | $1.44 B |
| 09/12/2024 | $19.55 | $19.68 (0.66%) | $19.73 | $19.49 | 307,900 | $1.43 B |
| 09/11/2024 | $19.27 | $19.49 (1.14%) | $19.58 | $19.05 | 466,723 | $1.42 B |
| 09/10/2024 | $19.25 | $19.49 (1.25%) | $19.52 | $19.21 | 232,213 | $1.42 B |
| 09/09/2024 | $19.13 | $19.20 (0.37%) | $19.29 | $18.95 | 320,600 | $1.39 B |
| 09/06/2024 | $19.27 | $19.12 (-0.78%) | $19.38 | $19.03 | 306,741 | $1.39 B |
| 09/05/2024 | $19.47 | $19.35 (-0.62%) | $19.65 | $19.27 | 234,500 | $1.41 B |
| 09/04/2024 | $19.51 | $19.40 (-0.56%) | $19.65 | $19.29 | 201,104 | $1.41 B |