Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
20.73
0.00 (0.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.73 | 20.75 | 20.72 | 20.73 | 20.73 | - | 685,525 |
| Jan 8, 2026 | 20.74 | 20.74 | 20.69 | 20.73 | 20.73 | - | 777,362 |
| Jan 7, 2026 | 20.72 | 20.74 | 20.66 | 20.73 | 20.73 | 0.10% | 572,406 |
| Jan 6, 2026 | 20.66 | 20.74 | 20.64 | 20.71 | 20.71 | 0.24% | 813,123 |
| Jan 5, 2026 | 20.66 | 20.68 | 20.63 | 20.66 | 20.66 | 0.05% | 1,055,167 |
| Jan 2, 2026 | 20.64 | 20.67 | 20.61 | 20.65 | 20.65 | 0.05% | 633,995 |
| Dec 31, 2025 | 20.65 | 20.68 | 20.63 | 20.64 | 20.64 | 0.05% | 422,092 |
| Dec 30, 2025 | 20.73 | 20.73 | 20.62 | 20.63 | 20.63 | -0.43% | 522,565 |
| Dec 29, 2025 | 20.68 | 20.74 | 20.67 | 20.72 | 20.72 | 0.29% | 567,463 |
| Dec 26, 2025 | 20.66 | 20.67 | 20.63 | 20.66 | 20.66 | 0.05% | 351,865 |
| Dec 24, 2025 | 20.63 | 20.68 | 20.63 | 20.65 | 20.65 | 0.19% | 314,682 |
| Dec 23, 2025 | 20.67 | 20.68 | 20.60 | 20.61 | 20.61 | -0.29% | 748,274 |
| Dec 22, 2025 | 20.64 | 20.68 | 20.62 | 20.67 | 20.67 | 0.15% | 910,138 |
| Dec 19, 2025 | 20.63 | 20.64 | 20.57 | 20.64 | 20.64 | -1.39% | 2,091,539 |
| Dec 18, 2025 | 20.95 | 20.96 | 20.90 | 20.93 | 20.58 | -0.05% | 1,317,435 |
| Dec 17, 2025 | 20.97 | 20.99 | 20.92 | 20.94 | 20.59 | -0.19% | 980,994 |
| Dec 16, 2025 | 20.98 | 21.03 | 20.95 | 20.98 | 20.63 | 0.10% | 983,535 |
| Dec 15, 2025 | 20.94 | 21.02 | 20.93 | 20.96 | 20.61 | 0.14% | 1,802,450 |
| Dec 12, 2025 | 20.90 | 20.97 | 20.88 | 20.93 | 20.58 | 0.05% | 1,574,334 |
| Dec 11, 2025 | 20.86 | 20.92 | 20.86 | 20.92 | 20.57 | 0.29% | 1,826,799 |
| Dec 10, 2025 | 20.85 | 20.94 | 20.85 | 20.86 | 20.51 | 0.05% | 4,173,343 |
| Dec 9, 2025 | 20.92 | 20.97 | 20.85 | 20.85 | 20.50 | 37.71% | 12,375,428 |
| Dec 8, 2025 | 15.23 | 15.23 | 15.07 | 15.14 | 14.89 | -0.53% | 728,437 |
| Dec 5, 2025 | 15.26 | 15.39 | 15.22 | 15.22 | 14.97 | -0.59% | 467,400 |
| Dec 4, 2025 | 15.40 | 15.51 | 15.26 | 15.31 | 15.05 | -0.65% | 449,094 |
| Dec 3, 2025 | 15.51 | 15.54 | 15.36 | 15.41 | 15.15 | -0.19% | 518,700 |
| Dec 2, 2025 | 15.62 | 15.65 | 15.38 | 15.44 | 15.18 | -0.71% | 401,755 |
| Dec 1, 2025 | 15.51 | 15.62 | 15.45 | 15.55 | 15.29 | -0.51% | 503,189 |
| Nov 28, 2025 | 15.66 | 15.69 | 15.53 | 15.63 | 15.37 | 0.19% | 160,216 |
| Nov 26, 2025 | 15.57 | 15.81 | 15.57 | 15.60 | 15.34 | -0.13% | 717,126 |
| Nov 25, 2025 | 15.60 | 15.84 | 15.57 | 15.62 | 15.36 | 0.51% | 518,605 |
| Nov 24, 2025 | 15.62 | 15.63 | 15.46 | 15.54 | 15.28 | -0.77% | 417,763 |
| Nov 21, 2025 | 15.53 | 15.76 | 15.46 | 15.66 | 15.40 | 1.56% | 360,128 |
| Nov 20, 2025 | 15.53 | 15.59 | 15.34 | 15.42 | 15.16 | -0.26% | 419,659 |
| Nov 19, 2025 | 15.70 | 15.70 | 15.40 | 15.46 | 15.20 | -1.78% | 295,142 |
| Nov 18, 2025 | 15.70 | 15.78 | 15.62 | 15.74 | 15.48 | 0.45% | 262,593 |
| Nov 17, 2025 | 15.94 | 15.95 | 15.66 | 15.67 | 15.41 | -1.51% | 407,025 |
| Nov 14, 2025 | 16.04 | 16.15 | 15.79 | 15.91 | 15.64 | -0.69% | 344,505 |
| Nov 13, 2025 | 15.80 | 16.03 | 15.75 | 16.02 | 15.75 | 1.07% | 365,294 |
| Nov 12, 2025 | 15.78 | 16.00 | 15.72 | 15.85 | 15.58 | 0.06% | 735,849 |
| Nov 11, 2025 | 15.53 | 15.84 | 15.52 | 15.84 | 15.57 | 1.93% | 364,152 |
| Nov 10, 2025 | 15.52 | 15.60 | 15.39 | 15.54 | 15.28 | 0.13% | 500,034 |
| Nov 7, 2025 | 15.70 | 15.78 | 15.41 | 15.52 | 15.26 | -1.08% | 539,570 |
| Nov 6, 2025 | 15.68 | 15.85 | 15.68 | 15.69 | 15.43 | -0.32% | 424,201 |
| Nov 5, 2025 | 15.62 | 15.79 | 15.62 | 15.74 | 15.48 | 0.64% | 417,901 |
| Nov 4, 2025 | 15.54 | 15.78 | 15.53 | 15.64 | 15.38 | 0.26% | 537,433 |
| Nov 3, 2025 | 15.81 | 15.82 | 15.51 | 15.60 | 15.34 | -2.32% | 922,107 |
| Oct 31, 2025 | 16.26 | 16.58 | 15.78 | 15.97 | 15.70 | -4.26% | 765,643 |
| Oct 30, 2025 | 16.35 | 16.69 | 16.35 | 16.68 | 16.40 | 1.58% | 643,198 |
| Oct 29, 2025 | 16.65 | 16.76 | 16.32 | 16.42 | 16.15 | -1.62% | 451,276 |