Alexander & Baldwin, Inc. (ALEX)

Alexander & Baldwin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.