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

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.21	19.45	19.18	19.44	498,793	19.44
9/04/2025	19.02	19.15	18.89	19.15	242,551	19.15
9/03/2025	18.98	19.09	18.88	18.96	223,761	18.96
9/02/2025	19.23	19.35	18.96	18.98	283,777	18.98
8/29/2025	19.29	19.40	19.21	19.34	316,200	19.34
8/28/2025	19.39	19.41	19.16	19.33	221,000	19.33
8/27/2025	19.13	19.41	19.13	19.37	289,148	19.37
8/26/2025	19.00	19.16	18.98	19.08	413,415	19.08
8/25/2025	19.09	19.13	18.96	19.02	283,988	19.02
8/22/2025	18.84	19.12	18.74	19.04	394,066	19.04
8/21/2025	18.60	18.67	18.48	18.60	216,464	18.60
8/20/2025	18.79	18.82	18.55	18.58	207,122	18.58
8/19/2025	18.36	18.73	18.36	18.71	283,880	18.71
8/18/2025	18.44	18.54	18.21	18.26	238,813	18.26
8/15/2025	18.46	18.49	18.27	18.48	385,715	18.48
8/14/2025	18.56	18.61	18.33	18.43	305,742	18.43
8/13/2025	18.51	18.69	18.49	18.68	254,597	18.68
8/12/2025	18.15	18.49	18.08	18.49	329,498	18.49
8/11/2025	18.20	18.25	18.05	18.08	233,823	18.08
8/08/2025	18.19	18.31	18.11	18.21	246,883	18.21
8/07/2025	18.22	18.23	18.05	18.17	350,304	18.17
8/06/2025	18.24	18.30	18.16	18.18	306,565	18.18
8/05/2025	18.25	18.29	18.14	18.20	476,215	18.20
8/04/2025	17.99	18.26	17.91	18.23	468,852	18.23
8/01/2025	18.06	18.16	17.90	17.99	560,413	17.99
7/31/2025	18.00	18.15	17.90	17.98	457,107	17.98
7/30/2025	18.54	18.54	18.02	18.14	539,240	18.14
7/29/2025	18.31	18.54	18.31	18.52	411,434	18.52
7/28/2025	18.36	18.42	18.21	18.27	427,705	18.27
7/25/2025	19.09	19.16	18.25	18.41	521,450	18.41
7/24/2025	17.83	18.15	17.78	18.05	595,096	18.05
7/23/2025	17.94	17.98	17.81	17.95	411,264	17.95
7/22/2025	17.58	17.87	17.58	17.82	466,913	17.82
7/21/2025	17.70	17.80	17.53	17.57	416,950	17.57
7/18/2025	17.73	17.81	17.51	17.64	503,161	17.64
7/17/2025	17.59	17.85	17.59	17.72	544,725	17.72
7/16/2025	17.60	17.67	17.43	17.66	492,989	17.66
7/15/2025	17.94	17.98	17.41	17.48	485,410	17.48
7/14/2025	17.82	17.98	17.74	17.98	376,323	17.98
7/11/2025	17.75	17.94	17.72	17.89	407,487	17.89
7/10/2025	17.85	18.02	17.80	17.85	276,778	17.85
7/09/2025	17.87	17.92	17.77	17.85	312,928	17.85
7/08/2025	17.80	17.93	17.66	17.81	308,961	17.81
7/07/2025	18.11	18.28	17.77	17.80	415,490	17.80
7/03/2025	18.07	18.19	17.95	18.18	223,586	18.18
7/02/2025	18.00	18.07	17.91	18.01	373,625	18.01
7/01/2025	17.75	18.20	17.75	18.02	401,131	18.02
6/30/2025	17.97	18.03	17.56	17.83	552,905	17.83
6/27/2025	17.86	17.98	17.74	17.86	653,399	17.86
6/26/2025	17.65	17.87	17.56	17.87	285,515	17.87
6/25/2025	17.89	18.00	17.55	17.61	418,636	17.61
6/24/2025	18.15	18.17	17.88	17.91	324,518	17.91
6/23/2025	17.96	18.18	17.95	18.16	310,574	18.16
6/20/2025	18.08	18.11	17.84	17.92	814,512	17.92
6/18/2025	18.01	18.12	17.92	17.97	267,017	17.97
6/17/2025	17.86	18.03	17.81	17.97	369,011	17.97
6/16/2025	17.90	18.01	17.82	17.86	477,114	17.86
6/13/2025	17.91	18.04	17.71	17.86	436,109	17.86
6/12/2025	18.20	18.31	18.12	18.20	332,575	17.98
6/11/2025	18.38	18.55	18.19	18.23	247,660	18.00
6/10/2025	18.32	18.47	18.25	18.38	316,240	18.15
6/09/2025	18.15	18.27	18.09	18.22	193,006	17.99
6/06/2025	18.19	18.25	18.08	18.15	265,650	17.93