Free Trial

Alexander & Baldwin (ALEX) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free ALEX Stock Alerts
$17.00
-0.13 (-0.76%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alexander & Baldwin Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
+8.70%
3 Month
Performance
-2.02%
6 Month
Performance
+2.35%
Year-To-Date
Performance
-10.62%
1 Year
Performance
-8.45%
Receive ALEX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alexander & Baldwin and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ALEX Stock Chart for Saturday, May, 18, 2024

ALEX Chart by TradingView

Alexander & Baldwin Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.13$17.00
-0.76%		$17.17$16.91218,734 shs$1.23 billion
05/16/2024$17.05$17.13
+0.47%		$17.15$17.03198,679 shs$1.24 billion
05/15/2024$16.88$17.05
+1.04%		$17.10$16.96192,766 shs$1.24 billion
05/14/2024$16.91$16.88
-0.21%		$17.00$16.77162,089 shs$1.22 billion
05/13/2024$16.77$16.91
+0.83%		$16.93$16.78165,680 shs$1.23 billion
05/10/2024$16.93$16.77
-0.95%		$16.99$16.64183,369 shs$1.22 billion
05/09/2024$16.72$16.93
+1.26%		$16.96$16.74245,844 shs$1.23 billion
05/08/2024$16.63$16.72
+0.54%		$16.79$16.47311,767 shs$1.21 billion
05/07/2024$16.59$16.63
+0.24%		$16.78$16.60208,909 shs$1.21 billion
05/06/2024$16.45$16.59
+0.85%		$16.66$16.49258,263 shs$1.20 billion
05/03/2024$16.48$16.45
-0.18%		$16.73$16.33242,403 shs$1.19 billion
05/02/2024$16.47$16.48
+0.06%		$16.65$16.44276,629 shs$1.20 billion
05/01/2024$16.47$16.47$16.69$16.42242,296 shs$1.20 billion
04/30/2024$16.46$16.47
+0.06%		$16.58$16.30254,870 shs$1.20 billion
04/29/2024$16.19$16.46
+1.67%		$16.52$16.29329,262 shs$1.19 billion
04/26/2024$15.83$16.20
+2.34%		$16.46$16.19328,269 shs$1.18 billion
04/25/2024$16.00$15.83
-1.03%		$15.95$15.79231,566 shs$1.15 billion
04/24/2024$16.30$16.00
-1.87%		$16.13$15.98311,629 shs$1.16 billion
04/23/2024$16.13$16.30
+1.05%		$16.39$16.16262,491 shs$1.18 billion
04/22/2024$16.09$16.13
+0.25%		$16.24$16.01280,784 shs$1.17 billion
04/19/2024$15.76$16.09
+2.06%		$16.10$15.80298,396 shs$1.17 billion
04/18/2024$15.64$15.76
+0.77%		$15.87$15.63260,200 shs$1.14 billion
04/17/2024$15.69$15.64
-0.29%		$15.79$15.53266,994 shs$1.14 billion
04/16/2024$15.96$15.69
-1.72%		$15.83$15.62183,842 shs$1.14 billion
04/15/2024$16.05$15.96
-0.56%		$16.12$15.87328,119 shs$1.16 billion
04/12/2024$16.17$16.05
-0.74%		$16.18$15.98256,275 shs$1.17 billion
04/11/2024$15.95$16.17
+1.38%		$16.18$15.92260,570 shs$1.17 billion
04/10/2024$16.45$15.95
-3.04%		$16.01$15.75395,526 shs$1.16 billion
04/09/2024$16.07$16.45
+2.36%		$16.46$16.08210,127 shs$1.19 billion
04/08/2024$15.94$16.07
+0.82%		$16.12$16.03184,176 shs$1.17 billion
04/05/2024$15.90$15.94
+0.25%		$16.00$15.86277,487 shs$1.16 billion
04/04/2024$16.04$15.90
-0.87%		$16.21$15.89257,928 shs$1.15 billion
04/03/2024$16.02$16.04
+0.12%		$16.08$15.92222,929 shs$1.16 billion
04/02/2024$16.21$16.02
-1.14%		$16.12$15.82431,150 shs$1.16 billion
04/01/2024$16.47$16.21
-1.61%		$16.46$16.20209,314 shs$1.18 billion
03/29/2024$16.47$16.47$16.49$16.32482,268 shs$1.20 billion
03/28/2024$16.31$16.47
+1.01%		$16.49$16.32482,268 shs$1.20 billion
03/27/2024$15.95$16.31
+2.26%		$16.32$16.15295,237 shs$1.18 billion
03/26/2024$16.00$15.95
-0.34%		$16.08$15.84669,239 shs$1.16 billion
03/25/2024$16.12$16.00
-0.74%		$16.28$16.00198,273 shs$1.16 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$16.57$16.12
-2.75%		$16.59$16.09256,274 shs$1.17 billion
03/21/2024$16.45$16.57
+0.73%		$16.73$16.45661,011 shs$1.20 billion
03/20/2024$16.18$16.45
+1.67%		$16.47$15.99367,045 shs$1.19 billion
03/19/2024$16.11$16.18
+0.43%		$16.28$16.06331,316 shs$1.17 billion
03/18/2024$15.96$16.11
+0.94%		$16.17$15.84355,636 shs$1.17 billion
03/15/2024$15.92$15.94
+0.13%		$16.03$15.78998,872 shs$1.16 billion
03/14/2024$16.49$15.92
-3.46%		$16.05$15.84625,617 shs$1.16 billion
03/13/2024$16.47$16.49
+0.12%		$16.57$16.40295,341 shs$1.20 billion
03/12/2024$16.59$16.47
-0.72%		$16.56$16.36313,424 shs$1.20 billion
03/11/2024$16.69$16.59
-0.60%		$16.71$16.48267,778 shs$1.20 billion
03/08/2024$16.66$16.69
+0.21%		$16.93$16.66318,138 shs$1.21 billion
03/07/2024$16.74$16.66
-0.51%		$16.85$16.60214,208 shs$1.21 billion
03/06/2024$16.71$16.74
+0.18%		$17.02$16.71238,446 shs$1.22 billion
03/05/2024$16.68$16.71
+0.21%		$16.89$16.58326,834 shs$1.21 billion
03/04/2024$16.67$16.68
+0.03%		$16.68$16.52250,954 shs$1.21 billion
03/01/2024$16.26$16.67
+2.52%		$16.82$16.23715,021 shs$1.21 billion
02/29/2024$16.73$16.26
-2.81%		$16.88$15.86949,460 shs$1.18 billion
02/28/2024$16.97$16.73
-1.41%		$17.09$16.72445,352 shs$1.21 billion
02/27/2024$17.01$16.97
-0.24%		$17.14$16.96253,863 shs$1.23 billion
02/26/2024$17.03$17.01
-0.12%		$17.11$16.90299,072 shs$1.23 billion
02/23/2024$17.20$17.09
-0.67%		$17.26$17.05341,711 shs$1.24 billion
02/22/2024$17.24$17.20
-0.23%		$17.22$17.01234,729 shs$1.25 billion
02/21/2024$17.31$17.24
-0.40%		$17.43$17.17242,745 shs$1.25 billion
02/20/2024$17.35$17.31
-0.23%		$17.41$17.25167,753 shs$1.26 billion
02/19/2024$17.35$17.35$17.52$17.21230,900 shs$1.26 billion
02/16/2024$17.50$17.35
-0.86%		$17.52$17.23230,919 shs$1.26 billion

Related Companies:
This page (NYSE:ALEX) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits