Alexander & Baldwin, Inc. Common Stock REIT Holding Company (ALEX)

Historical Prices For Alexander & Baldwin, Inc. Common Stock REIT Holding Company (ALEX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	16.97	16.99	16.78	16.93	307,214	16.93
10/22/2025	16.93	17.08	16.85	16.94	319,490	16.94
10/21/2025	16.95	16.99	16.86	16.87	237,452	16.87
10/20/2025	16.71	16.94	16.66	16.94	282,266	16.94
10/17/2025	16.56	16.75	16.51	16.69	359,794	16.69
10/16/2025	16.73	16.82	16.52	16.59	365,747	16.59
10/15/2025	16.75	16.96	16.74	16.74	432,673	16.74
10/14/2025	16.61	16.72	16.48	16.69	457,532	16.69
10/13/2025	16.60	16.67	16.50	16.65	376,330	16.65
10/10/2025	17.00	17.04	16.50	16.56	374,529	16.56
10/09/2025	17.00	17.14	16.80	16.88	407,246	16.88
10/08/2025	17.30	17.30	17.00	17.03	535,380	17.03
10/07/2025	17.37	17.42	17.19	17.26	462,114	17.26
10/06/2025	17.79	17.79	17.39	17.40	449,829	17.40
10/03/2025	17.84	18.01	17.82	17.82	523,430	17.82
10/02/2025	18.10	18.11	17.66	17.75	375,013	17.75
10/01/2025	18.13	18.25	18.05	18.14	356,108	18.14
9/30/2025	18.05	18.20	17.98	18.19	413,404	18.19
9/29/2025	18.20	18.20	17.96	18.08	382,973	18.08
9/26/2025	18.12	18.23	18.09	18.22	419,102	18.22
9/25/2025	18.12	18.14	18.00	18.09	496,394	18.09
9/24/2025	18.25	18.27	18.02	18.10	374,448	18.10
9/23/2025	18.46	18.48	18.28	18.32	319,980	18.32
9/22/2025	18.40	18.42	18.25	18.34	315,489	18.34
9/19/2025	18.66	18.73	18.29	18.37	1,099,123	18.37
9/18/2025	18.55	18.70	18.44	18.64	346,742	18.64
9/17/2025	18.34	18.90	18.34	18.55	623,410	18.55
9/16/2025	18.18	18.32	18.05	18.29	613,458	18.29
9/15/2025	18.42	18.49	18.09	18.14	1,894,395	18.14
9/12/2025	18.67	18.71	18.41	18.42	394,542	18.42
9/11/2025	18.56	18.94	18.53	18.88	853,365	18.66
9/10/2025	18.81	18.92	18.64	18.68	453,342	18.46
9/09/2025	19.01	19.03	18.73	18.79	401,558	18.57
9/08/2025	19.21	19.25	18.93	19.06	305,232	18.83
9/05/2025	19.21	19.45	19.18	19.44	498,793	19.21
9/04/2025	19.02	19.15	18.89	19.15	242,551	18.92
9/03/2025	18.98	19.09	18.88	18.96	223,761	18.73
9/02/2025	19.23	19.35	18.96	18.98	283,777	18.75
8/29/2025	19.29	19.40	19.21	19.34	316,200	19.11
8/28/2025	19.39	19.41	19.16	19.33	221,000	19.10
8/27/2025	19.13	19.41	19.13	19.37	289,148	19.14
8/26/2025	19.00	19.16	18.98	19.08	413,415	18.85
8/25/2025	19.09	19.13	18.96	19.02	283,988	18.79
8/22/2025	18.84	19.12	18.74	19.04	394,066	18.81
8/21/2025	18.60	18.67	18.48	18.60	216,464	18.38
8/20/2025	18.79	18.82	18.55	18.58	207,122	18.36
8/19/2025	18.36	18.73	18.36	18.71	283,880	18.49
8/18/2025	18.44	18.54	18.21	18.26	238,813	18.04
8/15/2025	18.46	18.49	18.27	18.48	385,715	18.26
8/14/2025	18.56	18.61	18.33	18.43	305,742	18.21
8/13/2025	18.51	18.69	18.49	18.68	254,597	18.46
8/12/2025	18.15	18.49	18.08	18.49	329,498	18.27
8/11/2025	18.20	18.25	18.05	18.08	233,823	17.86
8/08/2025	18.19	18.31	18.11	18.21	246,883	17.99
8/07/2025	18.22	18.23	18.05	18.17	350,304	17.95
8/06/2025	18.24	18.30	18.16	18.18	306,565	17.96
8/05/2025	18.25	18.29	18.14	18.20	476,215	17.98
8/04/2025	17.99	18.26	17.91	18.23	468,852	18.01
8/01/2025	18.06	18.16	17.90	17.99	560,413	17.78
7/31/2025	18.00	18.15	17.90	17.98	457,107	17.77
7/30/2025	18.54	18.54	18.02	18.14	539,240	17.92
7/29/2025	18.31	18.54	18.31	18.52	411,434	18.30
7/28/2025	18.36	18.42	18.21	18.27	427,705	18.05
7/25/2025	19.09	19.16	18.25	18.41	521,450	18.19
7/24/2025	17.83	18.15	17.78	18.05	595,096	17.83