Alexander & Baldwin, Inc.ALEXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.78 | $20.86 | $20.78 | $20.85 | 743,200 |
| 1/15/2026 | $20.76 | $20.85 | $20.76 | $20.83 | 441,236 |
| 1/14/2026 | $20.75 | $20.78 | $20.75 | $20.77 | 589,200 |
| 1/13/2026 | $20.72 | $20.80 | $20.72 | $20.79 | 880,900 |
| 1/12/2026 | $20.73 | $20.75 | $20.72 | $20.73 | 694,528 |
| 1/9/2026 | $20.73 | $20.75 | $20.72 | $20.73 | 685,525 |
| 1/8/2026 | $20.74 | $20.74 | $20.69 | $20.73 | 778,800 |
| 1/7/2026 | $20.72 | $20.74 | $20.66 | $20.73 | 573,914 |
| 1/6/2026 | $20.66 | $20.74 | $20.64 | $20.71 | 813,428 |
| 1/5/2026 | $20.66 | $20.68 | $20.63 | $20.66 | 1.06M |
| 1/2/2026 | $20.64 | $20.67 | $20.61 | $20.65 | 634,200 |
| 12/31/2025 | $20.65 | $20.68 | $20.63 | $20.64 | 422,110 |
| 12/30/2025 | $20.73 | $20.73 | $20.62 | $20.63 | 522,676 |
| 12/29/2025 | $20.68 | $20.74 | $20.67 | $20.72 | 567,500 |
| 12/26/2025 | $20.66 | $20.67 | $20.63 | $20.66 | 351,945 |
| 12/24/2025 | $20.63 | $20.68 | $20.63 | $20.65 | 314,700 |
| 12/23/2025 | $20.67 | $20.68 | $20.60 | $20.61 | 748,300 |
| 12/22/2025 | $20.64 | $20.68 | $20.62 | $20.67 | 910,200 |
| 12/19/2025 | $20.63 | $20.64 | $20.57 | $20.64 | 2.10M |
| 12/18/2025 | $20.95 | $20.96 | $20.90 | $20.93 | 1.32M |
| 12/17/2025 | $20.97 | $20.99 | $20.92 | $20.94 | 981,000 |
| 12/16/2025 | $20.98 | $21.03 | $20.95 | $20.98 | 983,535 |
| 12/15/2025 | $20.94 | $21.02 | $20.93 | $20.96 | 1.80M |
| 12/12/2025 | $20.90 | $20.97 | $20.88 | $20.93 | 1.57M |
| 12/11/2025 | $20.86 | $20.92 | $20.86 | $20.92 | 1.83M |
| 12/10/2025 | $20.85 | $20.94 | $20.85 | $20.86 | 4.17M |
| 12/9/2025 | $20.92 | $20.97 | $20.85 | $20.85 | 12.38M |
| 12/8/2025 | $15.23 | $15.23 | $15.07 | $15.14 | 728,437 |
| 12/5/2025 | $15.26 | $15.39 | $15.22 | $15.22 | 467,400 |
| 12/4/2025 | $15.40 | $15.51 | $15.26 | $15.31 | 449,100 |
| 12/3/2025 | $15.51 | $15.54 | $15.36 | $15.41 | 518,700 |
| 12/2/2025 | $15.62 | $15.65 | $15.38 | $15.44 | 401,800 |
| 12/1/2025 | $15.51 | $15.62 | $15.45 | $15.55 | 503,200 |
| 11/28/2025 | $15.66 | $15.69 | $15.53 | $15.63 | 160,216 |
| 11/26/2025 | $15.57 | $15.81 | $15.57 | $15.60 | 717,126 |
| 11/25/2025 | $15.60 | $15.84 | $15.57 | $15.62 | 518,605 |
| 11/24/2025 | $15.62 | $15.63 | $15.45 | $15.54 | 417,800 |
| 11/21/2025 | $15.53 | $15.76 | $15.46 | $15.66 | 360,128 |
| 11/20/2025 | $15.53 | $15.59 | $15.34 | $15.42 | 419,659 |
| 11/19/2025 | $15.70 | $15.70 | $15.40 | $15.46 | 295,142 |
| 11/18/2025 | $15.70 | $15.78 | $15.62 | $15.74 | 262,600 |
| 11/17/2025 | $15.94 | $15.95 | $15.66 | $15.67 | 407,025 |
| 11/14/2025 | $16.04 | $16.15 | $15.79 | $15.91 | 344,505 |
| 11/13/2025 | $15.80 | $16.03 | $15.75 | $16.02 | 365,300 |
| 11/12/2025 | $15.78 | $16.00 | $15.72 | $15.85 | 735,849 |
| 11/11/2025 | $15.53 | $15.84 | $15.52 | $15.84 | 364,200 |
| 11/10/2025 | $15.52 | $15.60 | $15.39 | $15.54 | 500,034 |
| 11/7/2025 | $15.70 | $15.78 | $15.41 | $15.52 | 539,600 |
| 11/6/2025 | $15.68 | $15.85 | $15.68 | $15.69 | 424,201 |
| 11/5/2025 | $15.62 | $15.79 | $15.62 | $15.74 | 417,901 |
| 11/4/2025 | $15.54 | $15.78 | $15.53 | $15.64 | 537,433 |
| 11/3/2025 | $15.81 | $15.82 | $15.51 | $15.60 | 922,107 |
| 10/31/2025 | $16.26 | $16.58 | $15.78 | $15.97 | 765,643 |
| 10/30/2025 | $16.35 | $16.69 | $16.35 | $16.68 | 643,200 |
| 10/29/2025 | $16.65 | $16.76 | $16.32 | $16.42 | 451,276 |
| 10/28/2025 | $16.93 | $16.93 | $16.67 | $16.69 | 291,930 |
| 10/27/2025 | $17.00 | $17.03 | $16.91 | $17.03 | 354,914 |
| 10/24/2025 | $16.92 | $17.07 | $16.85 | $17.02 | 331,008 |
| 10/23/2025 | $16.97 | $16.99 | $16.78 | $16.93 | 307,214 |
| 10/22/2025 | $16.93 | $17.08 | $16.85 | $16.94 | 319,500 |
| 10/21/2025 | $16.95 | $16.99 | $16.86 | $16.87 | 237,462 |
| 10/20/2025 | $16.71 | $16.94 | $16.66 | $16.94 | 282,300 |