Alexander & Baldwin, Inc.
ALEXNYSEReal Estate
$20.84
+$0.01(+0.05%)
Market Cap$1.5B
P/E Ratio—
52W High$21.03
52W Low$15.07
Alexander & Baldwin, Inc. (ALEX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
alex · EOD price history · split-adj. · FMP · as of Mar 12, 2026
5-Year High5Y
$26.57
Nov 5, 2021
-21.6% from here
5-Year Low5Y
$15.07
Dec 8, 2025
+38.3% from low
IPO Priceadj.
$17.50
Jun 14, 2012
+19.1% since IPO
1 Year Ago
$18.22
Jun 9, 2025
+14.4% in 1Y
5 Years Ago
$20.14
Jun 8, 2021
+3.5% in 5Y
10 Years Ago
$26.04
Jun 8, 2016
-20.0% in 10Y
Historical Price Data · ALEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | $20.85 | $20.85 | $20.83 | $20.84 | $20.84 | 9.0M | -0.05% |
| Mar 11, 2026 | $20.84 | $20.85 | $20.83 | $20.83 | $20.83 | 1.6M | -0.05% |
| Mar 10, 2026 | $20.83 | $20.84 | $20.83 | $20.83 | $20.83 | 1.5M | +0.00% |
| Mar 9, 2026 | $20.82 | $20.85 | $20.82 | $20.85 | $20.85 | 1.8M | +0.14% |
| Mar 6, 2026 | $20.82 | $20.83 | $20.81 | $20.81 | $20.81 | 860K | -0.05% |
| Mar 5, 2026 | $20.82 | $20.83 | $20.81 | $20.81 | $20.81 | 860K | -0.05% |
| Mar 4, 2026 | $20.84 | $20.84 | $20.82 | $20.82 | $20.82 | 580K | -0.10% |
| Mar 3, 2026 | $20.81 | $20.84 | $20.81 | $20.83 | $20.83 | 673K | +0.10% |
| Mar 2, 2026 | $20.83 | $20.83 | $20.81 | $20.83 | $20.83 | 478K | +0.00% |
| Feb 27, 2026 | $20.80 | $20.82 | $20.79 | $20.79 | $20.79 | 1.1M | -0.05% |
| Feb 26, 2026 | $20.79 | $20.81 | $20.79 | $20.80 | $20.80 | 358K | +0.05% |
| Feb 25, 2026 | $20.81 | $20.81 | $20.79 | $20.80 | $20.80 | 518K | -0.05% |
| Feb 24, 2026 | $20.81 | $20.81 | $20.79 | $20.79 | $20.79 | 422K | -0.10% |
| Feb 23, 2026 | $20.79 | $20.81 | $20.79 | $20.80 | $20.80 | 448K | +0.05% |
| Feb 20, 2026 | $20.79 | $20.80 | $20.77 | $20.80 | $20.80 | 790K | +0.05% |
| Feb 19, 2026 | $20.78 | $20.79 | $20.76 | $20.78 | $20.78 | 446K | +0.00% |
| Feb 18, 2026 | $20.77 | $20.79 | $20.74 | $20.76 | $20.76 | 2.2M | -0.05% |
| Feb 17, 2026 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 995K | +0.00% |
| Feb 13, 2026 | $20.80 | $20.80 | $20.76 | $20.77 | $20.77 | 538K | -0.14% |
| Feb 12, 2026 | $20.79 | $20.80 | $20.73 | $20.76 | $20.76 | 897K | -0.14% |
Showing 1–20 of 1,195 records
Annual Stock Price Performance · ALEX
Jan 1 → Dec 31 · 6 years2026+1.0%$20.64 → $20.84
+1.0%
2025+16.2%$17.76 → $20.64
+16.2%
2024-5.9%$18.86 → $17.74
-5.9%
2023+0.4%$18.94 → $19.02
+0.4%
2022-25.5%$25.15 → $18.73
-25.5%
2021+24.4%$20.17 → $25.09
+24.4%
Best Year2021 · +24.4%
Worst Year2022 · -25.5%
Positive Years4 / 6
Avg Annual Return+1.8%
6Y Total Return+3.3%
6Y CAGR~+0.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.43+0.00%
Mkt Cap $141.5B
Prologis, Inc.
PLD
$142.68+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,065.53+0.00%
Mkt Cap $105.1B
American Tower Corporation
AMT
$189.69+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$206.96+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$182.35+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.97+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.82+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.63+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$132.95+0.00%
Mkt Cap $38.9BWhat If You Invested in ALEX?
If you invested $1,000 in ALEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$800
Total Return-20.0%
CAGR~-2.2% / yr
Profit$-200
Based on Jun 8, 2016 · $26.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Alexander & Baldwin, Inc. (ALEX) is classified under Real Estate and trades on NYSE. The quote snapshot on this page shows a last price of $20.84. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ALEX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ALEX historical stock pricesFMP EOD datasplit-adjusted OHLCV