Get the Stockscreener App
17.34
0.12%
0.02
After Hours:
17.34
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 May 08, 2025, is $17.34.
- 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 108.44% to $17.34 now.
- The 52-week high stock price for ALEX is $20.30, representing a 17.07% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for ALEX is $15.70, indicating a -9.46% decrease from the current share price, occurred on April 10, 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $17.47 | $17.17 | $0.30 | 273,327.0 | +0.12% |
| May 07, 2025 | $17.41 | $17.24 | $0.175 | 320,957.0 | +0.23% |
| May 06, 2025 | $17.37 | $17.10 | $0.27 | 343,800.0 | -0.29% |
| May 05, 2025 | $17.51 | $17.13 | $0.38 | 469,946.0 | +0.17% |
| May 02, 2025 | $17.60 | $17.26 | $0.34 | 418,720.0 | -0.23% |
| May 01, 2025 | $17.41 | $17.01 | $0.40 | 587,157.0 | +0.93% |
| Apr 30, 2025 | $17.21 | $16.70 | $0.505 | 899,858.0 | +0.82% |
| Apr 29, 2025 | $17.05 | $16.66 | $0.3899 | 544,395.0 | +1.37% |
| Apr 28, 2025 | $16.83 | $16.25 | $0.58 | 587,676.0 | +3.07% |
| Apr 25, 2025 | $16.53 | $16.02 | $0.51 | 508,951.0 | -2.39% |
| Apr 24, 2025 | $16.74 | $16.49 | $0.25 | 475,946.0 | +0.42% |
| Apr 23, 2025 | $17.05 | $16.53 | $0.52 | 571,178.0 | -1.07% |
| Apr 22, 2025 | $16.96 | $16.66 | $0.305 | 397,767.0 | +1.08% |
| Apr 21, 2025 | $16.79 | $16.50 | $0.29 | 331,164.0 | -1.13% |
| Apr 17, 2025 | $16.91 | $16.61 | $0.30 | 278,712.0 | +1.26% |
| Apr 16, 2025 | $16.80 | $16.53 | $0.27 | 254,890.0 | +0.00% |
| Apr 15, 2025 | $16.67 | $16.49 | $0.18 | 294,195.0 | +0.06% |
| Apr 14, 2025 | $16.69 | $16.25 | $0.435 | 473,922.0 | +2.03% |
| Apr 11, 2025 | $16.28 | $15.76 | $0.52 | 906,859.0 | +1.75% |
| Apr 10, 2025 | $16.59 | $15.70 | $0.89 | 1,277,546.0 | -2.97% |
| Apr 09, 2025 | $17.01 | $15.78 | $1.23 | 1,674,147.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.60 | $17.01 | $0.59 | 2,687,234.0 | +0.93% |
| 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% |
0.36%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):