ALEX: Alexander & Baldwin Inc.

As of Friday, July 25th, 2025

$ 18.41

+0.36 +1.99%

Open: 19.09
High: 19.16
Low: 18.25
Volume: 481,597
Previous Close on Thursday, July 24th, 2025

$ 18.05

+0.10 +0.56%

Open: 17.83
High: 18.15
Low: 17.78
Volume: 578,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 19.09 19.16 18.25 18.41 481,597 +0.36 +1.99
2025-07-24 17.83 18.15 17.78 18.05 578,931 +0.10 +0.56
2025-07-23 17.94 17.98 17.81 17.95 410,455 +0.13 +0.73
2025-07-22 17.58 17.87 17.58 17.82 463,615 +0.25 +1.42
2025-07-21 17.70 17.81 17.53 17.57 415,941 -0.07 -0.40
2025-07-18 17.73 17.81 17.51 17.64 476,645 -0.08 -0.45
2025-07-17 17.59 17.85 17.59 17.72 543,140 +0.06 +0.34
2025-07-16 17.60 17.67 17.43 17.66 488,737 +0.18 +1.03
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 19.16
On 2025-07-25		 17.53
On 2025-07-21		 0.77 4.37 17.81
On 2025-07-21		 17.81
On 2025-07-21		 0.00 17.96
10D 19.16
On 2025-07-25		 17.41
On 2025-07-15		 0.52 2.91 17.98
On 2025-07-14		 17.41
On 2025-07-15		 -3.17 17.83
20D 19.16
On 2025-07-25		 17.41
On 2025-07-15		 0.54 3.02 18.28
On 2025-07-07		 17.41
On 2025-07-15		 -4.76 17.87
WTD 19.16
On 2025-07-25		 17.53
On 2025-07-21		 0.77 4.37 17.81
On 2025-07-21		 17.81
On 2025-07-21		 0.00 17.96
MTD 19.16
On 2025-07-25		 17.41
On 2025-07-15		 0.58 3.25 18.28
On 2025-07-07		 17.41
On 2025-07-15		 -4.76 17.87
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

18.41 +0.36 +1.99 481,597