ALEX: Alexander & Baldwin Inc.

As of Wednesday, October 29th, 2025

$ 16.42

-0.27 -1.62%

Open: 16.65
High: 16.76
Low: 16.32
Volume: 449,530
Previous Close on Tuesday, October 28th, 2025

$ 16.69

-0.34 -2.00%

Open: 16.93
High: 16.93
Low: 16.67
Volume: 291,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 16.65 16.76 16.32 16.42 449,530 -0.27 -1.62
2025-10-28 16.93 16.93 16.67 16.69 291,928 -0.34 -2.00
2025-10-27 17.00 17.03 16.91 17.03 354,914 +0.01 +0.06
2025-10-24 16.92 17.07 16.85 17.02 330,949 +0.09 +0.53
2025-10-23 16.97 16.99 16.78 16.93 307,064 -0.01 -0.06
2025-10-22 16.93 17.08 16.85 16.94 319,482 +0.07 +0.41
2025-10-21 16.95 16.99 16.86 16.87 237,352 -0.07 -0.41
2025-10-20 16.71 16.94 16.66 16.94 282,182 +0.25 +1.50
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 17.07
On 2025-10-24		 16.32
On 2025-10-29		 -0.52 -3.07 17.07
On 2025-10-24		 16.32
On 2025-10-29		 -4.39 16.82
10D 17.08
On 2025-10-22		 16.32
On 2025-10-29		 -0.32 -1.91 17.08
On 2025-10-22		 16.32
On 2025-10-29		 -4.45 16.81
20D 18.12
On 2025-10-02		 16.32
On 2025-10-29		 -1.72 -9.48 18.12
On 2025-10-02		 16.32
On 2025-10-29		 -9.91 16.95
WTD 17.03
On 2025-10-27		 16.32
On 2025-10-29		 -0.60 -3.53 17.03
On 2025-10-27		 16.32
On 2025-10-29		 -4.17 16.71
MTD 18.25
On 2025-10-01		 16.32
On 2025-10-29		 -1.77 -9.73 18.25
On 2025-10-01		 16.32
On 2025-10-29		 -10.58 17.00
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
PATH

UiPath Inc.

16.21 +0.05 +0.31 19,336,632
SNAP

Snap Inc.

7.74 0.00 0.00 35,733,809
CAL

Caleres Inc.

11.80 -0.70 -5.60 1,105,649
FDP

Fresh Del Monte Produce Inc.

34.31 -0.05 -0.15 502,347
ALEX

Alexander & Baldwin Inc.

16.42 -0.27 -1.62 449,530