5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
+34.76%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
+17.87%
Alexander & Baldwin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.78 | $20.78 (0%) | $20.79 | $20.76 | 446.23 K | $1.51 B |
| 02/18/2026 | $20.77 | $20.76 (-0.05%) | $20.79 | $20.74 | 2.25 M | $1.51 B |
| 02/17/2026 | $20.77 | $20.77 (0%) | $20.78 | $20.76 | 995.34 K | $1.51 B |
| 02/13/2026 | $20.80 | $20.77 (-0.14%) | $20.80 | $20.76 | 538.10 K | $1.51 B |
| 02/12/2026 | $20.79 | $20.76 (-0.14%) | $20.80 | $20.73 | 896.50 K | $1.51 B |
| 02/11/2026 | $20.77 | $20.80 (0.14%) | $20.80 | $20.76 | 1.36 M | $1.51 B |
| 02/10/2026 | $20.78 | $20.76 (-0.1%) | $20.80 | $20.76 | 756.60 K | $1.51 B |
| 02/09/2026 | $20.75 | $20.76 (0.05%) | $20.77 | $20.75 | 255.80 K | $1.51 B |
| 02/06/2026 | $20.76 | $20.76 (0%) | $20.76 | $20.74 | 700.70 K | $1.51 B |
| 02/05/2026 | $20.77 | $20.76 (-0.05%) | $20.78 | $20.75 | 417.40 K | $1.51 B |
| 02/04/2026 | $20.78 | $20.75 (-0.14%) | $20.78 | $20.74 | 659.92 K | $1.51 B |
| 02/03/2026 | $20.74 | $20.75 (0.05%) | $20.76 | $20.73 | 1.16 M | $1.51 B |
| 02/02/2026 | $20.74 | $20.75 (0.05%) | $20.77 | $20.73 | 672.60 K | $1.51 B |
| 01/30/2026 | $20.74 | $20.74 (0%) | $20.76 | $20.73 | 496.04 K | $1.51 B |
| 01/29/2026 | $20.73 | $20.74 (0.05%) | $20.75 | $20.69 | 626.13 K | $1.51 B |
| 01/28/2026 | $20.73 | $20.70 (-0.14%) | $20.73 | $20.69 | 1.06 M | $1.51 B |
| 01/27/2026 | $20.71 | $20.73 (0.1%) | $20.75 | $20.70 | 321.80 K | $1.51 B |
| 01/26/2026 | $20.77 | $20.70 (-0.34%) | $20.77 | $20.68 | 378.31 K | $1.51 B |
| 01/23/2026 | $20.76 | $20.75 (-0.05%) | $20.79 | $20.73 | 793.12 K | $1.51 B |
| 01/22/2026 | $20.79 | $20.77 (-0.1%) | $20.82 | $20.76 | 370.92 K | $1.51 B |
| 01/21/2026 | $20.80 | $20.81 (0.05%) | $20.82 | $20.75 | 804.20 K | $1.51 B |
| 01/20/2026 | $20.82 | $20.75 (-0.34%) | $20.83 | $20.75 | 455.52 K | $1.51 B |
| 01/16/2026 | $20.78 | $20.85 (0.34%) | $20.86 | $20.78 | 743.20 K | $1.52 B |
| 01/15/2026 | $20.76 | $20.83 (0.34%) | $20.85 | $20.76 | 441.24 K | $1.52 B |
| 01/14/2026 | $20.75 | $20.77 (0.1%) | $20.78 | $20.75 | 589.20 K | $1.51 B |
| 01/13/2026 | $20.72 | $20.79 (0.34%) | $20.80 | $20.72 | 880.90 K | $1.51 B |
| 01/12/2026 | $20.73 | $20.73 (0%) | $20.75 | $20.72 | 694.53 K | $1.51 B |
| 01/09/2026 | $20.73 | $20.73 (0%) | $20.75 | $20.72 | 685.53 K | $1.51 B |
| 01/08/2026 | $20.74 | $20.73 (-0.05%) | $20.74 | $20.69 | 778.80 K | $1.51 B |
| 01/07/2026 | $20.72 | $20.73 (0.05%) | $20.74 | $20.66 | 573.91 K | $1.51 B |
| 01/06/2026 | $20.66 | $20.71 (0.24%) | $20.74 | $20.64 | 813.43 K | $1.51 B |
| 01/05/2026 | $20.66 | $20.66 (0%) | $20.68 | $20.63 | 1.06 M | $1.50 B |
| 01/02/2026 | $20.64 | $20.65 (0.05%) | $20.67 | $20.61 | 634.20 K | $1.50 B |
| 12/31/2025 | $20.65 | $20.64 (-0.05%) | $20.68 | $20.63 | 422.11 K | $1.50 B |
| 12/30/2025 | $20.73 | $20.63 (-0.48%) | $20.73 | $20.62 | 522.68 K | $1.50 B |
| 12/29/2025 | $20.68 | $20.72 (0.19%) | $20.74 | $20.67 | 567.50 K | $1.51 B |
| 12/26/2025 | $20.66 | $20.66 (0%) | $20.67 | $20.63 | 351.95 K | $1.50 B |
| 12/24/2025 | $20.63 | $20.65 (0.1%) | $20.68 | $20.63 | 314.70 K | $1.50 B |
| 12/23/2025 | $20.67 | $20.61 (-0.29%) | $20.68 | $20.60 | 748.30 K | $1.50 B |
| 12/22/2025 | $20.64 | $20.67 (0.15%) | $20.68 | $20.62 | 910.20 K | $1.50 B |
| 12/19/2025 | $20.63 | $20.64 (0.05%) | $20.64 | $20.57 | 2.10 M | $1.50 B |
| 12/18/2025 | $20.95 | $20.93 (-0.1%) | $20.96 | $20.90 | 1.32 M | $1.52 B |
| 12/17/2025 | $20.97 | $20.94 (-0.14%) | $20.99 | $20.92 | 981.00 K | $1.52 B |
| 12/16/2025 | $20.98 | $20.98 (0%) | $21.03 | $20.95 | 983.54 K | $1.53 B |
| 12/15/2025 | $20.94 | $20.96 (0.1%) | $21.02 | $20.93 | 1.80 M | $1.52 B |
| 12/12/2025 | $20.90 | $20.93 (0.14%) | $20.97 | $20.88 | 1.57 M | $1.52 B |
| 12/11/2025 | $20.86 | $20.92 (0.29%) | $20.92 | $20.86 | 1.83 M | $1.52 B |
| 12/10/2025 | $20.85 | $20.86 (0.05%) | $20.94 | $20.85 | 4.17 M | $1.52 B |
| 12/09/2025 | $20.92 | $20.85 (-0.33%) | $20.97 | $20.85 | 12.38 M | $1.52 B |
| 12/08/2025 | $15.23 | $15.14 (-0.59%) | $15.23 | $15.07 | 728.44 K | $1.10 B |
| 12/05/2025 | $15.26 | $15.22 (-0.26%) | $15.39 | $15.22 | 467.40 K | $1.11 B |
| 12/04/2025 | $15.40 | $15.31 (-0.58%) | $15.51 | $15.26 | 449.10 K | $1.11 B |
| 12/03/2025 | $15.51 | $15.41 (-0.64%) | $15.54 | $15.36 | 518.70 K | $1.12 B |
| 12/02/2025 | $15.62 | $15.44 (-1.15%) | $15.65 | $15.38 | 401.80 K | $1.12 B |
| 12/01/2025 | $15.51 | $15.55 (0.26%) | $15.62 | $15.45 | 503.20 K | $1.13 B |
| 11/28/2025 | $15.66 | $15.63 (-0.19%) | $15.69 | $15.53 | 160.22 K | $1.14 B |
| 11/26/2025 | $15.57 | $15.60 (0.19%) | $15.81 | $15.57 | 717.13 K | $1.14 B |
| 11/25/2025 | $15.60 | $15.62 (0.13%) | $15.84 | $15.57 | 518.61 K | $1.14 B |
| 11/24/2025 | $15.62 | $15.54 (-0.51%) | $15.63 | $15.45 | 417.80 K | $1.13 B |
| 11/21/2025 | $15.53 | $15.66 (0.84%) | $15.76 | $15.46 | 360.13 K | $1.14 B |
| 11/20/2025 | $15.53 | $15.42 (-0.71%) | $15.59 | $15.34 | 419.66 K | $1.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
