5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+25.12%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+21.60%
Alexander & Baldwin Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.73 | $20.73 (-0.01%) | $20.75 | $20.73 | 594.02 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 |
| 11/19/2025 | $15.70 | $15.46 (-1.53%) | $15.70 | $15.40 | 295.14 K | $1.12 B |
| 11/18/2025 | $15.70 | $15.74 (0.25%) | $15.78 | $15.62 | 262.60 K | $1.15 B |
| 11/17/2025 | $15.94 | $15.67 (-1.69%) | $15.95 | $15.66 | 407.03 K | $1.14 B |
| 11/14/2025 | $16.04 | $15.91 (-0.81%) | $16.15 | $15.79 | 344.51 K | $1.16 B |
| 11/13/2025 | $15.80 | $16.02 (1.39%) | $16.03 | $15.75 | 365.30 K | $1.17 B |
| 11/12/2025 | $15.78 | $15.85 (0.44%) | $16.00 | $15.72 | 735.85 K | $1.15 B |
| 11/11/2025 | $15.53 | $15.84 (2%) | $15.84 | $15.52 | 364.20 K | $1.15 B |
| 11/10/2025 | $15.52 | $15.54 (0.13%) | $15.60 | $15.39 | 500.03 K | $1.13 B |
| 11/07/2025 | $15.70 | $15.52 (-1.15%) | $15.78 | $15.41 | 539.60 K | $1.13 B |
| 11/06/2025 | $15.68 | $15.69 (0.06%) | $15.85 | $15.68 | 424.20 K | $1.14 B |
| 11/05/2025 | $15.62 | $15.74 (0.77%) | $15.79 | $15.62 | 417.90 K | $1.15 B |
| 11/04/2025 | $15.54 | $15.64 (0.64%) | $15.78 | $15.53 | 537.43 K | $1.14 B |
| 11/03/2025 | $15.81 | $15.60 (-1.33%) | $15.82 | $15.51 | 922.11 K | $1.14 B |
| 10/31/2025 | $16.26 | $15.97 (-1.78%) | $16.58 | $15.78 | 765.64 K | $1.16 B |
| 10/30/2025 | $16.35 | $16.68 (2.02%) | $16.69 | $16.35 | 643.20 K | $1.21 B |
| 10/29/2025 | $16.65 | $16.42 (-1.38%) | $16.76 | $16.32 | 451.28 K | $1.19 B |
| 10/28/2025 | $16.93 | $16.69 (-1.42%) | $16.93 | $16.67 | 291.93 K | $1.21 B |
| 10/27/2025 | $17.00 | $17.03 (0.18%) | $17.03 | $16.91 | 354.91 K | $1.24 B |
| 10/24/2025 | $16.92 | $17.02 (0.59%) | $17.07 | $16.85 | 331.01 K | $1.24 B |
| 10/23/2025 | $16.97 | $16.93 (-0.24%) | $16.99 | $16.78 | 307.21 K | $1.23 B |
| 10/22/2025 | $16.93 | $16.94 (0.06%) | $17.08 | $16.85 | 319.50 K | $1.23 B |
| 10/21/2025 | $16.95 | $16.87 (-0.47%) | $16.99 | $16.86 | 237.46 K | $1.23 B |
| 10/20/2025 | $16.71 | $16.94 (1.38%) | $16.94 | $16.66 | 282.30 K | $1.23 B |
| 10/17/2025 | $16.56 | $16.69 (0.79%) | $16.76 | $16.51 | 359.80 K | $1.21 B |
| 10/16/2025 | $16.73 | $16.59 (-0.84%) | $16.82 | $16.52 | 365.75 K | $1.21 B |
| 10/15/2025 | $16.75 | $16.74 (-0.06%) | $16.96 | $16.74 | 432.70 K | $1.22 B |
| 10/14/2025 | $16.61 | $16.69 (0.48%) | $16.72 | $16.48 | 457.53 K | $1.21 B |
| 10/13/2025 | $16.60 | $16.65 (0.3%) | $16.67 | $16.50 | 376.33 K | $1.21 B |
| 10/10/2025 | $17.00 | $16.56 (-2.59%) | $17.04 | $16.51 | 374.53 K | $1.20 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.
