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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.53	15.66	15.66	15.76	15.46	360,128
November 20, 2025	15.53	15.42	15.42	15.59	15.34	419,659
November 19, 2025	15.7	15.46	15.46	15.7	15.4	295,142
November 18, 2025	15.7	15.74	15.74	15.78	15.62	262,600
November 17, 2025	15.94	15.67	15.67	15.95	15.66	407,025
November 14, 2025	16.04	15.91	15.91	16.15	15.79	344,505
November 13, 2025	15.8	16.02	16.02	16.03	15.75	365,300
November 12, 2025	15.78	15.85	15.85	16	15.72	735,849
November 11, 2025	15.53	15.84	15.84	15.84	15.52	364,200
November 10, 2025	15.52	15.54	15.54	15.6	15.39	500,034
November 07, 2025	15.7	15.52	15.52	15.78	15.41	539,600
November 06, 2025	15.68	15.69	15.69	15.85	15.68	424,201
November 05, 2025	15.62	15.74	15.74	15.79	15.62	417,901
November 04, 2025	15.54	15.64	15.64	15.78	15.53	537,433
November 03, 2025	15.81	15.6	15.6	15.82	15.51	922,107
October 31, 2025	16.26	15.97	15.97	16.58	15.78	765,643
October 30, 2025	16.35	16.68	16.68	16.69	16.35	643,200
October 29, 2025	16.65	16.42	16.42	16.76	16.32	451,276
October 28, 2025	16.93	16.69	16.69	16.93	16.67	291,928
October 27, 2025	17	17.03	17.03	17.03	16.91	354,914
October 24, 2025	16.92	17.02	17.02	17.07	16.85	331,008
October 23, 2025	16.97	16.93	16.93	16.99	16.78	307,214
October 22, 2025	16.93	16.94	16.94	17.08	16.85	319,500
October 21, 2025	16.95	16.87	16.87	16.99	16.86	237,462
October 20, 2025	16.71	16.94	16.94	16.94	16.66	282,300
October 17, 2025	16.56	16.69	16.69	16.76	16.51	359,800
October 16, 2025	16.73	16.59	16.59	16.82	16.52	365,747
October 15, 2025	16.75	16.74	16.74	16.96	16.74	432,700
October 14, 2025	16.61	16.69	16.69	16.72	16.48	457,532
October 13, 2025	16.6	16.65	16.65	16.67	16.5	376,330
October 10, 2025	17	16.56	16.56	17.04	16.51	374,529
October 09, 2025	17	16.88	16.88	17.15	16.81	407,246
October 08, 2025	17.3	17.03	17.03	17.3	17.01	535,400
October 07, 2025	17.37	17.26	17.26	17.42	17.19	462,114
October 06, 2025	17.79	17.4	17.4	17.79	17.39	449,907
October 03, 2025	17.84	17.82	17.82	18.01	17.82	523,430
October 02, 2025	18.1	17.75	17.75	18.11	17.66	375,013
October 01, 2025	18.13	18.14	18.14	18.25	18.05	356,108
September 30, 2025	18.05	18.19	18.19	18.2	17.98	413,405
September 29, 2025	18.2	18.08	18.08	18.2	17.96	383,000
September 26, 2025	18.12	18.22	18.22	18.23	18.09	405,600
September 25, 2025	18.12	18.09	18.09	18.14	18	496,400
September 24, 2025	18.25	18.1	18.1	18.27	18.02	374,448
September 23, 2025	18.46	18.32	18.32	18.48	18.28	320,000
September 22, 2025	18.4	18.34	18.34	18.42	18.26	315,500
September 19, 2025	18.66	18.37	18.37	18.73	18.29	1.1M
September 18, 2025	18.55	18.64	18.64	18.7	18.44	346,742
September 17, 2025	18.34	18.55	18.55	18.9	18.34	623,400
September 16, 2025	18.18	18.29	18.29	18.32	18.05	613,483
September 15, 2025	18.42	18.14	18.14	18.49	18.09	1.89M
September 12, 2025	18.67	18.42	18.42	18.71	18.41	394,542
September 11, 2025	18.56	18.88	18.66	18.94	18.53	853,400

Alexander & Baldwin, Inc. (ALEX) NYSE