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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	18.81	18.68	18.46	18.92	18.64	453,501
September 09, 2025	19.01	18.79	18.79	19.03	18.73	401,600
September 08, 2025	19.21	19.06	19.06	19.25	18.93	305,208
September 05, 2025	19.24	19.44	19.44	19.45	19.18	498,793
September 04, 2025	19.02	19.15	19.15	19.15	18.89	242,551
September 03, 2025	18.98	18.96	18.96	19.09	18.88	223,800
September 02, 2025	19.23	18.98	18.98	19.35	18.96	283,981
August 29, 2025	19.29	19.34	19.34	19.4	19.21	316,200
August 28, 2025	19.39	19.33	19.33	19.42	19.16	221,000
August 27, 2025	19.13	19.37	19.37	19.41	19.13	289,138
August 26, 2025	19	19.08	19.08	19.16	18.98	413,415
August 25, 2025	19.09	19.02	19.02	19.13	18.96	284,000
August 22, 2025	18.84	19.04	19.04	19.12	18.74	394,066
August 21, 2025	18.6	18.6	18.6	18.67	18.48	216,500
August 20, 2025	18.79	18.58	18.58	18.82	18.55	207,122
August 19, 2025	18.36	18.71	18.71	18.73	18.36	283,900
August 18, 2025	18.44	18.26	18.26	18.54	18.22	238,813
August 15, 2025	18.46	18.48	18.48	18.49	18.27	385,715
August 14, 2025	18.56	18.43	18.43	18.61	18.33	305,742
August 13, 2025	18.51	18.68	18.68	18.69	18.49	254,600
August 12, 2025	18.15	18.49	18.49	18.49	18.08	329,498
August 11, 2025	18.2	18.08	18.08	18.25	18.06	233,823
August 08, 2025	18.19	18.21	18.21	18.31	18.11	246,900
August 07, 2025	18.22	18.17	18.17	18.23	18.05	350,304
August 06, 2025	18.24	18.18	18.18	18.3	18.16	306,600
August 05, 2025	18.25	18.2	18.2	18.29	18.14	476,215
August 04, 2025	17.99	18.23	18.23	18.26	17.91	468,900
August 01, 2025	18.06	17.99	17.99	18.16	17.9	560,413
July 31, 2025	18	17.98	17.98	18.15	17.9	457,107
July 30, 2025	18.54	18.14	18.14	18.54	18.02	515,715
July 29, 2025	18.31	18.52	18.52	18.54	18.31	411,444
July 28, 2025	18.36	18.27	18.27	18.42	18.21	427,705
July 25, 2025	19.09	18.41	18.41	19.16	18.25	521,500

Alexander & Baldwin, Inc. (ALEX) NYSE