Get the Stockscreener App
15.52
0.64%
-0.11
Alexander Baldwin Inc Stock (ALEX) Price History
The historical daily chart and data for Alexander Baldwin Inc stock (ALEX), show that the latest closing stock price as of December 01, 2025, is $15.52.
- Alexander Baldwin Inc all-time high stock price is $46.96, occurred on October 03, 2017.
- The lowest Alexander Baldwin Inc stock price recorded was $8.3189 on March 23, 2020. Since then, Alexander Baldwin Inc's stock price has risen over 86.56% to $15.52 now.
- The 52-week high stock price for ALEX is $19.76, representing a 27.32% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ALEX is $15.34, indicating a -1.19% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Alexander Baldwin Inc (ALEX) stock in the beginning of 2024 was $25.12. The stock closed the year at $18.73, a loss of over -25.44% for the year.
The table below shows more information about ALEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 01, 2025 | $15.62 | $15.49 | $0.125 | 174,006.0 | -0.70% |
| Nov 28, 2025 | $15.69 | $15.53 | $0.16 | 160,216.0 | +0.19% |
| Nov 26, 2025 | $15.81 | $15.57 | $0.24 | 717,126.0 | -0.13% |
| Nov 25, 2025 | $15.84 | $15.57 | $0.27 | 518,505.0 | +0.51% |
| Nov 24, 2025 | $15.62 | $15.45 | $0.1705 | 407,852.0 | -0.77% |
| Nov 21, 2025 | $15.76 | $15.46 | $0.30 | 360,078.0 | +1.56% |
| Nov 20, 2025 | $15.59 | $15.34 | $0.2491 | 419,518.0 | -0.26% |
| Nov 19, 2025 | $15.70 | $15.40 | $0.30 | 294,682.0 | -1.78% |
| Nov 18, 2025 | $15.78 | $15.62 | $0.155 | 262,583.0 | +0.45% |
| Nov 17, 2025 | $15.95 | $15.65 | $0.295 | 406,982.0 | -1.51% |
| Nov 14, 2025 | $16.14 | $15.79 | $0.3541 | 344,083.0 | -0.69% |
| Nov 13, 2025 | $16.03 | $15.75 | $0.28 | 365,207.0 | +1.07% |
| Nov 12, 2025 | $16.00 | $15.72 | $0.28 | 617,551.0 | +0.06% |
| Nov 11, 2025 | $15.84 | $15.52 | $0.32 | 363,702.0 | +1.93% |
| Nov 10, 2025 | $15.60 | $15.39 | $0.21 | 500,031.0 | +0.13% |
| Nov 07, 2025 | $15.78 | $15.41 | $0.37 | 539,049.0 | -1.08% |
| Nov 06, 2025 | $15.85 | $15.68 | $0.17 | 424,200.0 | -0.32% |
| Nov 05, 2025 | $15.79 | $15.62 | $0.17 | 417,901.0 | +0.64% |
| Nov 04, 2025 | $15.78 | $15.53 | $0.25 | 537,433.0 | +0.26% |
| Nov 03, 2025 | $15.82 | $15.51 | $0.31 | 922,107.0 | -2.32% |
Alexander Baldwin Inc Stock (ALEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alexander Baldwin Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alexander Baldwin Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alexander Baldwin Inc Stock (ALEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.14 | $15.34 | $0.8091 | 8,752,812.0 | -2.82% |
| Oct, 2025 | $18.25 | $15.78 | $2.47 | 9,458,439.0 | -12.20% |
| Sep, 2025 | $19.45 | $17.96 | $1.49 | 10,827,599.0 | -5.95% |
| Aug, 2025 | $19.41 | $17.90 | $1.52 | 6,435,341.0 | +7.56% |
| Jul, 2025 | $19.16 | $17.41 | $1.75 | 8,906,332.0 | +0.84% |
| Jun, 2025 | $18.55 | $17.55 | $0.9999 | 8,064,278.0 | -0.45% |
| May, 2025 | $18.03 | $17.01 | $1.02 | 7,305,236.0 | +4.25% |
| Apr, 2025 | $17.63 | $15.70 | $1.93 | 13,239,395.0 | -0.29% |
| Mar, 2025 | $18.53 | $16.93 | $1.60 | 10,658,706.0 | -4.86% |
| Feb, 2025 | $18.99 | $17.48 | $1.51 | 5,747,833.0 | +1.46% |
| Jan, 2025 | $18.13 | $16.86 | $1.27 | 5,706,955.0 | +0.62% |
Alexander Baldwin Inc Stock (ALEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.76 | $17.14 | $2.62 | 8,348,742.0 | -10.52% |
| Nov, 2024 | $19.96 | $18.53 | $1.43 | 5,586,775.0 | +5.75% |
| Oct, 2024 | $19.34 | $18.15 | $1.19 | 5,146,080.0 | -3.07% |
| Sep, 2024 | $20.11 | $18.95 | $1.16 | 6,708,730.0 | -2.98% |
| Aug, 2024 | $19.97 | $18.50 | $1.47 | 7,698,788.0 | +0.41% |
| Jul, 2024 | $20.30 | $16.65 | $3.65 | 8,318,917.0 | +16.21% |
| Jun, 2024 | $17.01 | $16.23 | $0.78 | 6,169,787.0 | +0.95% |
| May, 2024 | $17.17 | $16.13 | $1.04 | 5,186,977.0 | +2.00% |
| Apr, 2024 | $16.58 | $15.53 | $1.05 | 5,849,479.0 | +0.00% |
| Mar, 2024 | $17.02 | $15.78 | $1.24 | 8,150,632.0 | +1.29% |
| Feb, 2024 | $17.61 | $15.84 | $1.77 | 6,230,134.0 | -6.12% |
| Jan, 2024 | $19.14 | $17.31 | $1.83 | 5,367,212.0 | -8.94% |
Alexander Baldwin Inc Stock (ALEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.29 | $16.68 | $2.61 | 7,183,128.0 | +13.55% |
| Nov, 2023 | $17.22 | $15.70 | $1.52 | 4,792,066.0 | +6.01% |
| Oct, 2023 | $16.96 | $15.56 | $1.40 | 6,374,927.0 | -5.56% |
| Sep, 2023 | $18.27 | $16.50 | $1.77 | 7,172,654.0 | -7.11% |
| Aug, 2023 | $19.51 | $17.54 | $1.97 | 5,313,061.0 | -6.20% |
| Jul, 2023 | $19.99 | $18.13 | $1.86 | 4,378,618.0 | +3.34% |
| Jun, 2023 | $19.90 | $17.60 | $2.30 | 6,336,979.0 | +1.42% |
| May, 2023 | $19.63 | $17.97 | $1.66 | 4,156,897.0 | -4.73% |
| Apr, 2023 | $19.62 | $18.48 | $1.14 | 3,562,336.0 | +1.69% |
| Mar, 2023 | $19.52 | $17.18 | $2.34 | 7,752,506.0 | +1.29% |
| Feb, 2023 | $20.49 | $18.40 | $2.09 | 3,665,487.0 | -6.74% |
| Jan, 2023 | $20.16 | $18.45 | $1.71 | 3,756,337.0 | +6.89% |
0.37%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):