Alexander & Baldwin, Inc. - ALEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.79	20.8	20.8	20.8	20.77	790,230
February 19, 2026	20.78	20.78	20.78	20.79	20.76	446,230
February 18, 2026	20.77	20.76	20.76	20.79	20.74	2.25M
February 17, 2026	20.77	20.77	20.77	20.78	20.76	995,343
February 13, 2026	20.8	20.77	20.77	20.8	20.76	538,100
February 12, 2026	20.79	20.76	20.76	20.8	20.73	896,500
February 11, 2026	20.77	20.8	20.8	20.8	20.76	1.36M
February 10, 2026	20.78	20.76	20.76	20.8	20.76	756,600
February 09, 2026	20.75	20.76	20.76	20.77	20.75	255,800
February 06, 2026	20.76	20.76	20.76	20.76	20.74	700,700
February 05, 2026	20.77	20.76	20.76	20.78	20.75	417,400
February 04, 2026	20.78	20.75	20.76	20.78	20.74	652,554
February 03, 2026	20.74	20.75	20.75	20.76	20.73	1.16M
February 02, 2026	20.74	20.75	20.75	20.77	20.73	672,600
January 30, 2026	20.74	20.74	20.74	20.76	20.73	496,041
January 29, 2026	20.73	20.74	20.74	20.75	20.69	626,127
January 28, 2026	20.73	20.7	20.7	20.73	20.69	1.06M
January 27, 2026	20.71	20.73	20.73	20.75	20.7	321,752
January 26, 2026	20.77	20.7	20.7	20.77	20.68	378,308
January 23, 2026	20.76	20.75	20.75	20.79	20.73	793,118
January 22, 2026	20.79	20.77	20.77	20.82	20.76	370,915
January 21, 2026	20.8	20.81	20.81	20.82	20.75	804,200
January 20, 2026	20.82	20.75	20.75	20.83	20.75	455,522
January 16, 2026	20.78	20.85	20.85	20.86	20.78	743,200
January 15, 2026	20.76	20.83	20.83	20.85	20.76	441,236
January 14, 2026	20.75	20.77	20.77	20.78	20.75	589,200
January 13, 2026	20.72	20.79	20.79	20.8	20.72	880,900
January 12, 2026	20.73	20.73	20.73	20.75	20.72	694,528
January 09, 2026	20.73	20.73	20.73	20.75	20.72	685,525
January 08, 2026	20.74	20.73	20.73	20.74	20.69	778,800
January 07, 2026	20.72	20.73	20.73	20.74	20.66	573,914
January 06, 2026	20.66	20.71	20.71	20.74	20.64	813,428
January 05, 2026	20.66	20.66	20.66	20.68	20.63	1.06M
January 02, 2026	20.64	20.65	20.65	20.67	20.61	634,200
December 31, 2025	20.66	20.64	20.64	20.68	20.63	288,887
December 30, 2025	20.73	20.63	20.63	20.73	20.62	522,676
December 29, 2025	20.68	20.72	20.72	20.74	20.67	567,500
December 26, 2025	20.66	20.66	20.66	20.67	20.63	351,945
December 24, 2025	20.63	20.65	20.65	20.68	20.63	314,700
December 23, 2025	20.67	20.61	20.61	20.68	20.6	748,300
December 22, 2025	20.64	20.67	20.67	20.68	20.62	910,200
December 19, 2025	20.63	20.64	20.64	20.64	20.57	2.1M
December 18, 2025	20.95	20.93	20.58	20.96	20.9	1.32M
December 17, 2025	20.97	20.94	20.94	20.99	20.92	981,000
December 16, 2025	20.98	20.98	20.98	21.03	20.95	983,535
December 15, 2025	20.94	20.96	20.96	21.02	20.93	1.8M
December 12, 2025	20.9	20.93	20.93	20.97	20.88	1.57M
December 11, 2025	20.86	20.92	20.92	20.92	20.86	1.83M
December 10, 2025	20.85	20.86	20.86	20.94	20.85	4.17M
December 09, 2025	20.92	20.85	20.85	20.97	20.85	12.38M
December 08, 2025	15.23	15.14	15.14	15.23	15.07	728,437
December 05, 2025	15.26	15.22	15.22	15.39	15.22	467,400
December 04, 2025	15.42	15.31	15.31	15.51	15.27	358,788
December 03, 2025	15.51	15.41	15.41	15.54	15.36	518,700
December 02, 2025	15.62	15.44	15.44	15.65	15.38	401,800
December 01, 2025	15.51	15.55	15.55	15.62	15.45	503,200
November 28, 2025	15.66	15.63	15.63	15.69	15.53	160,216
November 26, 2025	15.57	15.6	15.6	15.81	15.57	717,126
November 25, 2025	15.6	15.62	15.62	15.84	15.57	518,605
November 24, 2025	15.62	15.54	15.54	15.63	15.45	407,852

Alexander & Baldwin, Inc. (ALEX) NYSE