ALEX - Alexander & Baldwin, Inc.
20.81
-0.010 -0.048%
Share volume: 859,275
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$20.82
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $20.82 | $20.82 | $20.83 | $20.83 | $20.81 | $20.81 | $20.81 | $20.81 | 859,275 | $859,275.00 |
| 03-04-2026 | $20.84 | $20.84 | $20.84 | $20.84 | $20.82 | $20.82 | $20.82 | $20.82 | 579,604 | $579,604.00 |
| 03-03-2026 | $20.81 | $20.81 | $20.84 | $20.84 | $20.81 | $20.81 | $20.83 | $20.83 | 672,689 | $672,689.00 |
| 03-02-2026 | $20.83 | $20.83 | $20.83 | $20.83 | $20.81 | $20.81 | $20.83 | $20.83 | 478,413 | $478,413.00 |
| 02-27-2026 | $20.80 | $20.80 | $20.82 | $20.82 | $20.79 | $20.79 | $20.79 | $20.79 | 1,140,693 | $1,140,693.00 |
| 02-26-2026 | $20.79 | $20.79 | $20.81 | $20.81 | $20.79 | $20.79 | $20.80 | $20.80 | 357,730 | $357,730.00 |
| 02-25-2026 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | $20.79 | $20.80 | $20.80 | 518,179 | $518,179.00 |
| 02-24-2026 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | $20.79 | $20.79 | $20.79 | 422,204 | $422,204.00 |
| 02-23-2026 | $20.79 | $20.79 | $20.81 | $20.81 | $20.79 | $20.79 | $20.80 | $20.80 | 447,518 | $447,518.00 |
| 02-20-2026 | $20.79 | $20.79 | $20.80 | $20.80 | $20.77 | $20.77 | $20.80 | $20.80 | 790,230 | $790,230.00 |