Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
20.80
+0.02 (0.10%)
At close: Feb 20, 2026, 4:00 PM EST
20.77
-0.03 (-0.14%)
After-hours: Feb 20, 2026, 7:00 PM EST
Alexander & Baldwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.79 | 20.80 | 20.77 | 20.80 | 20.80 | 0.10% | 786,331 |
| Feb 19, 2026 | 20.78 | 20.79 | 20.76 | 20.78 | 20.78 | 0.10% | 434,843 |
| Feb 18, 2026 | 20.77 | 20.79 | 20.74 | 20.76 | 20.76 | -0.05% | 2,246,685 |
| Feb 17, 2026 | 20.77 | 20.78 | 20.76 | 20.77 | 20.77 | - | 981,765 |
| Feb 13, 2026 | 20.80 | 20.80 | 20.76 | 20.77 | 20.77 | 0.05% | 538,062 |
| Feb 12, 2026 | 20.79 | 20.80 | 20.73 | 20.76 | 20.76 | -0.19% | 892,096 |
| Feb 11, 2026 | 20.77 | 20.80 | 20.76 | 20.80 | 20.80 | 0.19% | 1,355,143 |
| Feb 10, 2026 | 20.78 | 20.80 | 20.76 | 20.76 | 20.76 | - | 756,089 |
| Feb 9, 2026 | 20.75 | 20.77 | 20.75 | 20.76 | 20.76 | - | 255,117 |
| Feb 6, 2026 | 20.76 | 20.76 | 20.74 | 20.76 | 20.76 | - | 678,250 |
| Feb 5, 2026 | 20.77 | 20.78 | 20.75 | 20.76 | 20.76 | 0.05% | 416,847 |
| Feb 4, 2026 | 20.78 | 20.78 | 20.74 | 20.75 | 20.75 | - | 659,887 |
| Feb 3, 2026 | 20.74 | 20.76 | 20.73 | 20.75 | 20.75 | - | 1,161,854 |
| Feb 2, 2026 | 20.74 | 20.77 | 20.73 | 20.75 | 20.75 | 0.05% | 672,349 |
| Jan 30, 2026 | 20.74 | 20.76 | 20.73 | 20.74 | 20.74 | - | 489,966 |
| Jan 29, 2026 | 20.73 | 20.75 | 20.69 | 20.74 | 20.74 | 0.19% | 625,315 |
| 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% | 321,744 |
| 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% | 792,414 |
| 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% | 800,646 |
| Jan 20, 2026 | 20.82 | 20.83 | 20.75 | 20.75 | 20.75 | -0.48% | 455,328 |
| Jan 16, 2026 | 20.78 | 20.86 | 20.78 | 20.85 | 20.85 | 0.10% | 740,529 |
| 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% | 428,722 |
| 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 | - | 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 |