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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alex · 日线历史（复权）· FMP · 截至 2026年3月12日
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.
关于价格历史与 OHLCV 数据
Alexander & Baldwin, Inc.（ALEX）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $20.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALEX 历史股价FMP 日线复权 OHLCV