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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alexander & Baldwin, Inc. (ALEX) NYSE