Alexander & Baldwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	20.85	20.85	20.83	20.84	20.84	0.05%	8,787,931
Mar 11, 2026	20.84	20.85	20.83	20.83	20.83	-	1,640,629
Mar 10, 2026	20.83	20.84	20.83	20.83	20.83	-0.10%	1,391,310
Mar 9, 2026	20.82	20.85	20.82	20.85	20.85	0.19%	1,671,400
Mar 6, 2026	20.82	20.83	20.81	20.81	20.81	-	859,392
Mar 5, 2026	20.82	20.83	20.81	20.81	20.81	-0.05%	859,275
Mar 4, 2026	20.84	20.84	20.82	20.82	20.82	-0.05%	572,091
Mar 3, 2026	20.81	20.84	20.81	20.83	20.83	-	672,256
Mar 2, 2026	20.83	20.83	20.81	20.83	20.83	0.19%	478,378
Feb 27, 2026	20.80	20.82	20.79	20.79	20.79	-0.05%	1,140,693
Feb 26, 2026	20.79	20.81	20.79	20.80	20.80	-	357,730
Feb 25, 2026	20.81	20.81	20.79	20.80	20.80	0.05%	518,179
Feb 24, 2026	20.81	20.81	20.79	20.79	20.79	-0.05%	422,204
Feb 23, 2026	20.79	20.81	20.79	20.80	20.80	-	447,518
Feb 20, 2026	20.79	20.80	20.77	20.80	20.80	0.10%	790,230
Feb 19, 2026	20.78	20.79	20.76	20.78	20.78	0.10%	446,230
Feb 18, 2026	20.77	20.79	20.74	20.76	20.76	-0.05%	2,246,688
Feb 17, 2026	20.77	20.78	20.76	20.77	20.77	-	995,343
Feb 13, 2026	20.80	20.80	20.76	20.77	20.77	0.05%	538,073
Feb 12, 2026	20.79	20.80	20.73	20.76	20.76	-0.19%	896,498
Feb 11, 2026	20.77	20.80	20.76	20.80	20.80	0.19%	1,355,648
Feb 10, 2026	20.78	20.80	20.76	20.76	20.76	-	756,589
Feb 9, 2026	20.75	20.77	20.75	20.76	20.76	-	255,756
Feb 6, 2026	20.76	20.76	20.74	20.76	20.76	-	700,681
Feb 5, 2026	20.77	20.78	20.75	20.76	20.76	0.05%	417,351
Feb 4, 2026	20.78	20.78	20.74	20.75	20.75	-	659,916
Feb 3, 2026	20.74	20.76	20.73	20.75	20.75	-	1,162,354
Feb 2, 2026	20.74	20.77	20.73	20.75	20.75	0.05%	672,551
Jan 30, 2026	20.74	20.76	20.73	20.74	20.74	-	496,041
Jan 29, 2026	20.73	20.75	20.69	20.74	20.74	0.19%	626,127
Jan 28, 2026	20.73	20.73	20.69	20.70	20.70	-0.14%	1,059,081
Jan 27, 2026	20.71	20.75	20.70	20.73	20.73	0.14%	321,752
Jan 26, 2026	20.77	20.77	20.68	20.70	20.70	-0.24%	378,308
Jan 23, 2026	20.76	20.79	20.73	20.75	20.75	-0.10%	793,118
Jan 22, 2026	20.79	20.82	20.76	20.77	20.77	-0.19%	370,915
Jan 21, 2026	20.80	20.82	20.75	20.81	20.81	0.29%	804,185
Jan 20, 2026	20.82	20.83	20.75	20.75	20.75	-0.48%	455,522
Jan 16, 2026	20.78	20.86	20.78	20.85	20.85	0.10%	743,157
Jan 15, 2026	20.76	20.85	20.76	20.83	20.83	0.29%	441,236
Jan 14, 2026	20.75	20.78	20.75	20.77	20.77	-0.10%	589,186
Jan 13, 2026	20.72	20.80	20.72	20.79	20.79	0.29%	880,884
Jan 12, 2026	20.73	20.75	20.72	20.73	20.73	-	694,528
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	-	778,792
Jan 7, 2026	20.72	20.74	20.66	20.73	20.73	0.10%	573,914
Jan 6, 2026	20.66	20.74	20.64	20.71	20.71	0.24%	813,428
Jan 5, 2026	20.66	20.68	20.63	20.66	20.66	0.05%	1,055,197
Jan 2, 2026	20.64	20.67	20.61	20.65	20.65	0.05%	634,175
Dec 31, 2025	20.65	20.68	20.63	20.64	20.64	0.05%	422,110
Dec 30, 2025	20.73	20.73	20.62	20.63	20.63	-0.43%	522,676