Get the Stockscreener App
16.19
2.27%
+0.36
After Hours:
16.19
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 April 26, 2024, is $16.19.
- 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 94.62% to $16.19 now.
- The 52-week high stock price for ALEX is $19.99, representing a 23.47% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for ALEX is $15.53, indicating a -4.08% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Alexander & Baldwin Inc. (ALEX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $16.47 | $15.86 | $0.61 | 317,355.0 | +2.27% |
| Apr 25, 2024 | $15.95 | $15.79 | $0.155 | 221,352.0 | -1.06% |
| Apr 24, 2024 | $16.14 | $15.98 | $0.155 | 303,575.0 | -1.84% |
| Apr 23, 2024 | $16.39 | $16.16 | $0.23 | 253,828.0 | +1.05% |
| Apr 22, 2024 | $16.24 | $16.01 | $0.2322 | 272,984.0 | +0.25% |
| Apr 19, 2024 | $16.10 | $15.75 | $0.35 | 282,954.0 | +2.09% |
| Apr 18, 2024 | $15.87 | $15.63 | $0.24 | 238,600.0 | +0.77% |
| Apr 17, 2024 | $15.79 | $15.53 | $0.26 | 259,447.0 | -0.26% |
| Apr 16, 2024 | $15.84 | $15.62 | $0.22 | 169,887.0 | -1.75% |
| Apr 15, 2024 | $16.12 | $15.87 | $0.25 | 328,212.0 | -0.56% |
| Apr 12, 2024 | $16.18 | $15.98 | $0.20 | 256,344.0 | -0.74% |
| Apr 11, 2024 | $16.18 | $15.92 | $0.26 | 261,237.0 | +1.44% |
| Apr 10, 2024 | $16.02 | $15.74 | $0.28 | 395,531.0 | -3.16% |
| Apr 09, 2024 | $16.46 | $16.06 | $0.40 | 210,127.0 | +2.43% |
| Apr 08, 2024 | $16.11 | $16.02 | $0.09 | 136,612.0 | +0.82% |
| Apr 05, 2024 | $15.99 | $15.86 | $0.135 | 277,487.0 | +0.25% |
| Apr 04, 2024 | $16.23 | $15.89 | $0.345 | 257,928.0 | -0.87% |
| Apr 03, 2024 | $16.08 | $15.92 | $0.16 | 222,930.0 | +0.12% |
| Apr 02, 2024 | $16.12 | $15.82 | $0.30 | 431,150.0 | -1.11% |
| Apr 01, 2024 | $16.45 | $16.19 | $0.26 | 209,314.0 | -1.64% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $16.47 | $15.53 | $0.94 | 5,624,209.0 | -1.70% |
| 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% |
Alexander & Baldwin Inc. Stock (ALEX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.24 | $18.23 | $2.01 | 4,716,931.0 | -5.16% |
| Nov, 2022 | $20.75 | $18.48 | $2.27 | 5,245,305.0 | +1.39% |
| Oct, 2022 | $19.48 | $16.69 | $2.79 | 6,556,116.0 | +17.49% |
| Sep, 2022 | $19.01 | $15.80 | $3.21 | 6,650,156.0 | -11.48% |
| Aug, 2022 | $20.42 | $18.48 | $1.94 | 5,345,558.0 | -5.93% |
| Jul, 2022 | $20.08 | $17.05 | $3.03 | 4,099,193.0 | +10.92% |
| Jun, 2022 | $20.83 | $17.43 | $3.40 | 6,718,103.0 | -12.01% |
| May, 2022 | $21.72 | $19.70 | $2.02 | 8,032,396.0 | -3.77% |
| Apr, 2022 | $23.91 | $21.17 | $2.74 | 7,781,738.0 | -8.58% |
| Mar, 2022 | $24.15 | $21.59 | $2.55 | 8,222,786.0 | +3.39% |
| Feb, 2022 | $23.19 | $21.31 | $1.88 | 5,244,023.0 | -2.27% |
| Jan, 2022 | $25.66 | $21.54 | $4.12 | 4,645,581.0 | -8.53% |
0.97%
Cap:
|
Volume (24h):