Skip to main content
Alexander & Baldwin, Inc. (ALEX)
NYSE: ALEX · Real-Time Price · USD
20.81
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

Alexander & Baldwin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.8220.8320.8120.8120.81-859,392
Mar 5, 202620.8220.8320.8120.8120.81-0.05%859,275
Mar 4, 202620.8420.8420.8220.8220.82-0.05%572,091
Mar 3, 202620.8120.8420.8120.8320.83-672,256
Mar 2, 202620.8320.8320.8120.8320.830.19%478,378
Feb 27, 202620.8020.8220.7920.7920.79-0.05%1,140,693
Feb 26, 202620.7920.8120.7920.8020.80-357,730
Feb 25, 202620.8120.8120.7920.8020.800.05%518,179
Feb 24, 202620.8120.8120.7920.7920.79-0.05%422,204
Feb 23, 202620.7920.8120.7920.8020.80-447,518
Feb 20, 202620.7920.8020.7720.8020.800.10%790,230
Feb 19, 202620.7820.7920.7620.7820.780.10%446,230
Feb 18, 202620.7720.7920.7420.7620.76-0.05%2,246,688
Feb 17, 202620.7720.7820.7620.7720.77-995,343
Feb 13, 202620.8020.8020.7620.7720.770.05%538,073
Feb 12, 202620.7920.8020.7320.7620.76-0.19%896,498
Feb 11, 202620.7720.8020.7620.8020.800.19%1,355,648
Feb 10, 202620.7820.8020.7620.7620.76-756,589
Feb 9, 202620.7520.7720.7520.7620.76-255,756
Feb 6, 202620.7620.7620.7420.7620.76-700,681
Feb 5, 202620.7720.7820.7520.7620.760.05%417,351
Feb 4, 202620.7820.7820.7420.7520.75-659,916
Feb 3, 202620.7420.7620.7320.7520.75-1,162,354
Feb 2, 202620.7420.7720.7320.7520.750.05%672,551
Jan 30, 202620.7420.7620.7320.7420.74-496,041
Jan 29, 202620.7320.7520.6920.7420.740.19%626,127
Jan 28, 202620.7320.7320.6920.7020.70-0.14%1,059,081
Jan 27, 202620.7120.7520.7020.7320.730.14%321,752
Jan 26, 202620.7720.7720.6820.7020.70-0.24%378,308
Jan 23, 202620.7620.7920.7320.7520.75-0.10%793,118
Jan 22, 202620.7920.8220.7620.7720.77-0.19%370,915
Jan 21, 202620.8020.8220.7520.8120.810.29%804,185
Jan 20, 202620.8220.8320.7520.7520.75-0.48%455,522
Jan 16, 202620.7820.8620.7820.8520.850.10%743,157
Jan 15, 202620.7620.8520.7620.8320.830.29%441,236
Jan 14, 202620.7520.7820.7520.7720.77-0.10%589,186
Jan 13, 202620.7220.8020.7220.7920.790.29%880,884
Jan 12, 202620.7320.7520.7220.7320.73-694,528
Jan 9, 202620.7320.7520.7220.7320.73-685,525
Jan 8, 202620.7420.7420.6920.7320.73-778,792
Jan 7, 202620.7220.7420.6620.7320.730.10%573,914
Jan 6, 202620.6620.7420.6420.7120.710.24%813,428
Jan 5, 202620.6620.6820.6320.6620.660.05%1,055,197
Jan 2, 202620.6420.6720.6120.6520.650.05%634,175
Dec 31, 202520.6520.6820.6320.6420.640.05%422,110
Dec 30, 202520.7320.7320.6220.6320.63-0.43%522,676
Dec 29, 202520.6820.7420.6720.7220.720.29%567,499
Dec 26, 202520.6620.6720.6320.6620.660.05%351,945
Dec 24, 202520.6320.6820.6320.6520.650.19%314,682
Dec 23, 202520.6720.6820.6020.6120.61-0.29%748,274
Dec 22, 202520.6420.6820.6220.6720.670.15%910,155
Dec 19, 202520.6320.6420.5720.6420.64-1.39%2,101,515
Dec 18, 202520.9520.9620.9020.9320.58-0.05%1,317,435
Dec 17, 202520.9720.9920.9220.9420.59-0.19%980,994
Dec 16, 202520.9821.0320.9520.9820.630.10%983,535
Dec 15, 202520.9421.0220.9320.9620.610.14%1,802,450
Dec 12, 202520.9020.9720.8820.9320.580.05%1,574,334
Dec 11, 202520.8620.9220.8620.9220.570.29%1,826,799
Dec 10, 202520.8520.9420.8520.8620.510.05%4,173,343
Dec 9, 202520.9220.9720.8520.8520.5037.71%12,375,428
Dec 8, 202515.2315.2315.0715.1414.89-0.53%728,437
Dec 5, 202515.2615.3915.2215.2214.97-0.59%467,400
Dec 4, 202515.4015.5115.2615.3115.05-0.65%449,094
Dec 3, 202515.5115.5415.3615.4115.15-0.19%518,700
Dec 2, 202515.6215.6515.3815.4415.18-0.71%401,755
Dec 1, 202515.5115.6215.4515.5515.29-0.51%503,189
Nov 28, 202515.6615.6915.5315.6315.370.19%160,216
Nov 26, 202515.5715.8115.5715.6015.34-0.13%717,126
Nov 25, 202515.6015.8415.5715.6215.360.51%518,605
Nov 24, 202515.6215.6315.4615.5415.28-0.77%417,763
Nov 21, 202515.5315.7615.4615.6615.401.56%360,128
Nov 20, 202515.5315.5915.3415.4215.16-0.26%419,659
Nov 19, 202515.7015.7015.4015.4615.20-1.78%295,142
Nov 18, 202515.7015.7815.6215.7415.480.45%262,593
Nov 17, 202515.9415.9515.6615.6715.41-1.51%407,025
Nov 14, 202516.0416.1515.7915.9115.64-0.69%344,505
Nov 13, 202515.8016.0315.7516.0215.751.07%365,294
Nov 12, 202515.7816.0015.7215.8515.580.06%735,849
Nov 11, 202515.5315.8415.5215.8415.571.93%364,152
Nov 10, 202515.5215.6015.3915.5415.280.13%500,034
Nov 7, 202515.7015.7815.4115.5215.26-1.08%539,570
Nov 6, 202515.6815.8515.6815.6915.43-0.32%424,201
Nov 5, 202515.6215.7915.6215.7415.480.64%417,901
Nov 4, 202515.5415.7815.5315.6415.380.26%537,433
Nov 3, 202515.8115.8215.5115.6015.34-2.32%922,107
Oct 31, 202516.2616.5815.7815.9715.70-4.26%765,643
Oct 30, 202516.3516.6916.3516.6816.401.58%643,198
Oct 29, 202516.6516.7616.3216.4216.15-1.62%451,276
Oct 28, 202516.9316.9316.6716.6916.41-2.00%291,930
Oct 27, 202517.0017.0316.9117.0316.740.06%354,914
Oct 24, 202516.9217.0716.8517.0216.730.53%331,008
Oct 23, 202516.9716.9916.7816.9316.65-0.06%307,214
Oct 22, 202516.9317.0816.8516.9416.660.41%319,495
Oct 21, 202516.9516.9916.8616.8716.59-0.41%237,462
Oct 20, 202516.7116.9416.6616.9416.661.50%282,266
Oct 17, 202516.5616.7616.5116.6916.410.60%359,794
Oct 16, 202516.7316.8216.5216.5916.31-0.90%365,747
Oct 15, 202516.7516.9616.7416.7416.460.30%432,673
Oct 14, 202516.6116.7216.4816.6916.410.24%457,532
Oct 13, 202516.6016.6716.5016.6516.370.54%376,330