Skip to main content
logo
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
20.64
+0.06 (0.29%)
Dec 19, 2025, 4:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202520.6320.6420.5720.6420.64-1.39%2,091,539
Dec 18, 202520.9520.9620.9020.9320.58-0.05%1,317,435
Dec 17, 202520.9720.9920.9220.9420.59-0.19%980,994
Dec 16, 202520.9821.0320.9520.9820.630.10%983,535
Dec 15, 202520.9421.0220.9320.9620.610.14%1,802,450
Dec 12, 202520.9020.9720.8820.9320.580.05%1,574,334
Dec 11, 202520.8620.9220.8620.9220.570.29%1,826,799
Dec 10, 202520.8520.9420.8520.8620.510.05%4,173,343
Dec 9, 202520.9220.9720.8520.8520.5037.71%12,375,428
Dec 8, 202515.2315.2315.0715.1414.89-0.53%728,437
Dec 5, 202515.2615.3915.2215.2214.97-0.59%467,400
Dec 4, 202515.4015.5115.2615.3115.05-0.65%449,094
Dec 3, 202515.5115.5415.3615.4115.15-0.19%518,700
Dec 2, 202515.6215.6515.3815.4415.18-0.71%401,755
Dec 1, 202515.5115.6215.4515.5515.29-0.51%503,189
Nov 28, 202515.6615.6915.5315.6315.370.19%160,216
Nov 26, 202515.5715.8115.5715.6015.34-0.13%717,126
Nov 25, 202515.6015.8415.5715.6215.360.51%518,605
Nov 24, 202515.6215.6315.4615.5415.28-0.77%417,763
Nov 21, 202515.5315.7615.4615.6615.401.56%360,128
Nov 20, 202515.5315.5915.3415.4215.16-0.26%419,659
Nov 19, 202515.7015.7015.4015.4615.20-1.78%295,142
Nov 18, 202515.7015.7815.6215.7415.480.45%262,593
Nov 17, 202515.9415.9515.6615.6715.41-1.51%407,025
Nov 14, 202516.0416.1515.7915.9115.64-0.69%344,505
Nov 13, 202515.8016.0315.7516.0215.751.07%365,294
Nov 12, 202515.7816.0015.7215.8515.580.06%735,849
Nov 11, 202515.5315.8415.5215.8415.571.93%364,152
Nov 10, 202515.5215.6015.3915.5415.280.13%500,034
Nov 7, 202515.7015.7815.4115.5215.26-1.08%539,570
Nov 6, 202515.6815.8515.6815.6915.43-0.32%424,201
Nov 5, 202515.6215.7915.6215.7415.480.64%417,901
Nov 4, 202515.5415.7815.5315.6415.380.26%537,433
Nov 3, 202515.8115.8215.5115.6015.34-2.32%922,107
Oct 31, 202516.2616.5815.7815.9715.70-4.26%765,643
Oct 30, 202516.3516.6916.3516.6816.401.58%643,198
Oct 29, 202516.6516.7616.3216.4216.15-1.62%451,276
Oct 28, 202516.9316.9316.6716.6916.41-2.00%291,930
Oct 27, 202517.0017.0316.9117.0316.740.06%354,914
Oct 24, 202516.9217.0716.8517.0216.730.53%331,008
Oct 23, 202516.9716.9916.7816.9316.65-0.06%307,214
Oct 22, 202516.9317.0816.8516.9416.660.41%319,495
Oct 21, 202516.9516.9916.8616.8716.59-0.41%237,462
Oct 20, 202516.7116.9416.6616.9416.661.50%282,266
Oct 17, 202516.5616.7616.5116.6916.410.60%359,794
Oct 16, 202516.7316.8216.5216.5916.31-0.90%365,747
Oct 15, 202516.7516.9616.7416.7416.460.30%432,673
Oct 14, 202516.6116.7216.4816.6916.410.24%457,532
Oct 13, 202516.6016.6716.5016.6516.370.54%376,330
Oct 10, 202517.0017.0416.5116.5616.28-1.90%374,529