ALEX: Alexander & Baldwin Inc.

As of Thursday, October 9th, 2025

$ 16.88

-0.15 -0.88%

Open: 17.00
High: 17.15
Low: 16.81
Volume: 405,728
Previous Close on Wednesday, October 8th, 2025

$ 17.03

-0.23 -1.33%

Open: 17.30
High: 17.30
Low: 17.01
Volume: 535,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 17.00 17.15 16.81 16.88 405,728 -0.15 -0.88
2025-10-08 17.30 17.30 17.01 17.03 535,380 -0.23 -1.33
2025-10-07 17.37 17.42 17.19 17.26 462,114 -0.14 -0.80
2025-10-06 17.79 17.79 17.39 17.40 449,570 -0.42 -2.36
2025-10-03 17.84 18.01 17.82 17.82 523,430 +0.07 +0.39
2025-10-02 18.10 18.12 17.66 17.75 374,384 -0.39 -2.15
2025-10-01 18.13 18.25 18.05 18.14 356,073 -0.05 -0.27
2025-09-30 18.05 18.21 17.98 18.19 413,277 +0.11 +0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.01
On 2025-10-03		 16.81
On 2025-10-09		 -0.87 -4.90 18.01
On 2025-10-03		 16.81
On 2025-10-09		 -6.69 17.28
10D 18.25
On 2025-10-01		 16.81
On 2025-10-09		 -1.21 -6.69 18.25
On 2025-10-01		 16.81
On 2025-10-09		 -7.92 17.68
20D 18.90
On 2025-09-17		 16.81
On 2025-10-09		 -2.00 -10.59 18.90
On 2025-09-17		 16.81
On 2025-10-09		 -11.08 18.00
WTD 17.79
On 2025-10-06		 16.81
On 2025-10-09		 -0.94 -5.27 17.79
On 2025-10-06		 16.81
On 2025-10-09		 -5.54 17.14
MTD 18.25
On 2025-10-01		 16.81
On 2025-10-09		 -1.31 -7.20 18.25
On 2025-10-01		 16.81
On 2025-10-09		 -7.92 17.47
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CAL

Caleres Inc.

13.27 -0.29 -2.14 691,980
FDP

Fresh Del Monte Produce Inc.

33.30 -0.24 -0.72 273,943
EXC

Exelon

46.66 +0.04 +0.09 4,501,037
MSCI

MSCI Inc.

558.30 -8.64 -1.52 470,985
ALEX

Alexander & Baldwin Inc.

16.88 -0.15 -0.88 405,728