Alexander & Baldwin, Inc. (ALEX) NYSE

20.84

+0.01(+0.05%)

Updated at March 12 04:00PM

Currency In USD

ALEX Historical Return

If you invested $1000 in Alexander & Baldwin, Inc. (ALEX) 10 years ago, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALEX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	20.85	20.84	20.84	20.85	20.83	8.85M
March 11, 2026	20.84	20.83	20.83	20.85	20.83	1.64M
March 10, 2026	20.83	20.83	20.83	20.84	20.83	1.39M
March 09, 2026	20.82	20.85	20.85	20.85	20.82	1.67M
March 06, 2026	20.82	20.81	20.81	20.83	20.81	860,027
March 05, 2026	20.82	20.81	20.81	20.83	20.81	860,219
March 04, 2026	20.84	20.82	20.82	20.84	20.82	488,593
March 03, 2026	20.82	20.83	20.83	20.84	20.81	577,867
March 02, 2026	20.83	20.83	20.83	20.83	20.81	478,413
February 27, 2026	20.8	20.79	20.79	20.82	20.79	1.14M
February 26, 2026	20.79	20.8	20.8	20.81	20.79	357,730
February 25, 2026	20.81	20.8	20.8	20.81	20.79	518,200
February 24, 2026	20.81	20.79	20.79	20.81	20.79	422,204
February 23, 2026	20.79	20.8	20.8	20.81	20.79	447,518
February 20, 2026	20.79	20.8	0	20.8	20.77	790,230
February 19, 2026	20.78	20.78	0	20.79	20.76	446,230
February 18, 2026	20.77	20.76	0	20.79	20.74	2.25M
February 17, 2026	20.77	20.77	0	20.78	20.76	995,343
February 13, 2026	20.8	20.77	0	20.8	20.76	538,100
February 12, 2026	20.79	20.76	0	20.8	20.73	896,500
February 11, 2026	20.77	20.8	0	20.8	20.76	1.36M
February 10, 2026	20.78	20.76	0	20.8	20.76	756,600
February 09, 2026	20.75	20.76	0	20.77	20.75	255,800
February 06, 2026	20.76	20.76	0	20.76	20.74	700,700
February 05, 2026	20.77	20.76	0	20.78	20.75	417,400
February 04, 2026	20.78	20.75	0	20.78	20.74	659,916
February 03, 2026	20.74	20.75	0	20.76	20.73	1.16M
February 02, 2026	20.74	20.75	0	20.77	20.73	672,600
January 30, 2026	20.74	20.74	0	20.76	20.73	496,041
January 29, 2026	20.73	20.74	0	20.75	20.69	626,127
January 28, 2026	20.73	20.7	0	20.73	20.69	1.06M
January 27, 2026	20.71	20.73	0	20.75	20.7	321,800
January 26, 2026	20.77	20.7	0	20.77	20.68	378,308
January 23, 2026	20.76	20.75	0	20.79	20.73	793,118
January 22, 2026	20.79	20.77	0	20.82	20.76	370,915
January 21, 2026	20.8	20.81	0	20.82	20.75	804,200
January 20, 2026	20.82	20.75	0	20.83	20.75	455,522
January 16, 2026	20.78	20.85	0	20.86	20.78	743,200
January 15, 2026	20.76	20.83	0	20.85	20.76	441,236
January 14, 2026	20.75	20.77	0	20.78	20.75	589,200
January 13, 2026	20.72	20.79	0	20.8	20.72	880,900
January 12, 2026	20.73	20.73	0	20.75	20.72	694,528
January 09, 2026	20.73	20.73	0	20.75	20.72	685,525
January 08, 2026	20.74	20.73	0	20.74	20.69	778,800
January 07, 2026	20.72	20.73	0	20.74	20.66	573,914
January 06, 2026	20.66	20.71	0	20.74	20.64	813,428
January 05, 2026	20.66	20.66	0	20.68	20.63	1.06M
January 02, 2026	20.64	20.65	0	20.67	20.61	634,200
December 31, 2025	20.65	20.64	0	20.68	20.63	422,110
December 30, 2025	20.73	20.63	0	20.73	20.62	522,676
December 29, 2025	20.68	20.72	0	20.74	20.67	567,500
December 26, 2025	20.66	20.66	0	20.67	20.63	351,945
December 24, 2025	20.63	20.65	0	20.68	20.63	314,700
December 23, 2025	20.67	20.61	0	20.68	20.6	748,300
December 22, 2025	20.64	20.67	0	20.68	20.62	910,200
December 19, 2025	20.63	20.64	0	20.64	20.57	2.1M
December 18, 2025	20.95	20.93	0	20.96	20.9	1.32M
December 17, 2025	20.97	20.94	0	20.99	20.92	981,000
December 16, 2025	20.98	20.98	0	21.03	20.95	983,535
December 15, 2025	20.94	20.96	0	21.02	20.93	1.8M