-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
-2.98% -
3 MONTH PERFORMANCE
+14.08% -
6 MONTH PERFORMANCE
+18.52% -
YEAR-TO-DATE PERFORMANCE
+0.95% -
1 YEAR PERFORMANCE
+14.76%
Alexander & Baldwin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.20 | $19.19 (-0.05%) | $19.26 | $19.03 | 138,464 | $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 |
| 09/03/2024 | $19.61 | $19.46 (-0.76%) | $19.71 | $19.42 | 248,241 | $1.41 B |
| 08/30/2024 | $19.66 | $19.79 (0.66%) | $19.79 | $19.57 | 309,738 | $1.44 B |
| 08/29/2024 | $19.70 | $19.63 (-0.36%) | $19.77 | $19.51 | 283,000 | $1.43 B |
| 08/28/2024 | $19.60 | $19.60 (0%) | $19.77 | $19.57 | 269,111 | $1.42 B |
| 08/27/2024 | $19.56 | $19.69 (0.66%) | $19.70 | $19.53 | 236,100 | $1.43 B |
| 08/26/2024 | $19.58 | $19.57 (-0.05%) | $19.67 | $19.46 | 204,487 | $1.42 B |
| 08/23/2024 | $19.22 | $19.38 (0.83%) | $19.57 | $19.11 | 214,643 | $1.41 B |
| 08/22/2024 | $19.19 | $19.07 (-0.63%) | $19.29 | $18.81 | 204,541 | $1.38 B |
| 08/21/2024 | $19.21 | $19.17 (-0.21%) | $19.22 | $18.88 | 266,113 | $1.39 B |
| 08/20/2024 | $19.03 | $19.04 (0.05%) | $19.11 | $18.69 | 316,700 | $1.38 B |
| 08/19/2024 | $18.88 | $19.08 (1.06%) | $19.08 | $18.88 | 333,110 | $1.39 B |
| 08/16/2024 | $18.92 | $18.82 (-0.53%) | $19.15 | $18.76 | 306,812 | $1.37 B |
| 08/15/2024 | $18.90 | $18.91 (0.05%) | $19.02 | $18.59 | 603,936 | $1.37 B |
| 08/14/2024 | $18.74 | $18.65 (-0.48%) | $18.81 | $18.50 | 1.34 M | $1.35 B |
| 08/13/2024 | $18.83 | $18.75 (-0.42%) | $18.93 | $18.65 | 184,293 | $1.36 B |
| 08/12/2024 | $19.00 | $18.69 (-1.63%) | $19.00 | $18.51 | 245,142 | $1.36 B |
| 08/09/2024 | $19.16 | $18.97 (-0.99%) | $19.18 | $18.86 | 325,829 | $1.38 B |
| 08/08/2024 | $19.06 | $19.14 (0.42%) | $19.21 | $18.92 | 269,200 | $1.39 B |
| 08/07/2024 | $19.20 | $18.90 (-1.56%) | $19.27 | $18.78 | 347,300 | $1.37 B |
| 08/06/2024 | $18.60 | $19.08 (2.58%) | $19.16 | $18.52 | 472,000 | $1.39 B |
| 08/05/2024 | $18.87 | $18.60 (-1.43%) | $19.08 | $18.59 | 442,500 | $1.35 B |
| 08/02/2024 | $19.44 | $19.47 (0.15%) | $19.85 | $19.37 | 354,330 | $1.41 B |
| 08/01/2024 | $19.84 | $19.85 (0.05%) | $19.97 | $19.56 | 542,741 | $1.44 B |
| 07/31/2024 | $19.74 | $19.71 (-0.15%) | $20.14 | $19.53 | 418,946 | $1.43 B |
| 07/30/2024 | $19.48 | $19.76 (1.44%) | $19.83 | $19.33 | 363,600 | $1.43 B |
| 07/29/2024 | $19.51 | $19.41 (-0.51%) | $19.65 | $19.24 | 492,088 | $1.41 B |
| 07/26/2024 | $19.60 | $19.51 (-0.46%) | $20.30 | $19.46 | 1.43 M | $1.42 B |
| 07/25/2024 | $18.33 | $18.35 (0.11%) | $18.59 | $18.22 | 495,703 | $1.33 B |
| 07/24/2024 | $18.50 | $18.27 (-1.24%) | $18.66 | $18.20 | 393,630 | $1.33 B |
| 07/23/2024 | $18.32 | $18.52 (1.09%) | $18.65 | $18.24 | 342,100 | $1.34 B |
| 07/22/2024 | $17.86 | $18.41 (3.08%) | $18.42 | $17.76 | 458,141 | $1.34 B |
| 07/19/2024 | $17.98 | $17.83 (-0.83%) | $18.05 | $17.81 | 332,500 | $1.29 B |
| 07/18/2024 | $17.87 | $17.94 (0.39%) | $18.24 | $17.86 | 366,900 | $1.30 B |
| 07/17/2024 | $18.00 | $18.01 (0.06%) | $18.20 | $18.00 | 532,800 | $1.31 B |
| 07/16/2024 | $17.92 | $17.99 (0.39%) | $18.09 | $17.89 | 446,300 | $1.31 B |
| 07/15/2024 | $17.51 | $17.72 (1.2%) | $17.81 | $17.38 | 336,135 | $1.29 B |
| 07/12/2024 | $17.43 | $17.39 (-0.23%) | $17.51 | $17.28 | 389,034 | $1.26 B |
| 07/11/2024 | $17.30 | $17.26 (-0.23%) | $17.37 | $17.06 | 373,200 | $1.25 B |
| 07/10/2024 | $16.93 | $16.96 (0.18%) | $17.01 | $16.85 | 260,536 | $1.23 B |
| 07/09/2024 | $16.90 | $16.89 (-0.06%) | $16.98 | $16.80 | 198,605 | $1.23 B |
| 07/08/2024 | $16.81 | $16.92 (0.65%) | $16.99 | $16.80 | 263,300 | $1.23 B |
| 07/05/2024 | $16.77 | $16.80 (0.18%) | $16.85 | $16.72 | 181,200 | $1.22 B |
| 07/03/2024 | $16.90 | $16.77 (-0.77%) | $17.03 | $16.77 | 128,400 | $1.22 B |
| 07/02/2024 | $16.91 | $16.90 (-0.06%) | $17.03 | $16.86 | 309,700 | $1.23 B |
| 07/01/2024 | $16.92 | $16.83 (-0.53%) | $17.03 | $16.65 | 321,217 | $1.22 B |