ALEX: Alexander & Baldwin Inc.

As of Friday, August 22nd, 2025

$ 19.04

+0.44 +2.37%

Open: 18.84
High: 19.12
Low: 18.74
Volume: 393,473
Previous Close on Thursday, August 21st, 2025

$ 18.60

+0.02 +0.11%

Open: 18.60
High: 18.67
Low: 18.48
Volume: 216,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 18.84 19.12 18.74 19.04 393,473 +0.44 +2.37
2025-08-21 18.60 18.67 18.48 18.60 216,436 +0.02 +0.11
2025-08-20 18.79 18.82 18.55 18.58 201,706 -0.13 -0.69
2025-08-19 18.36 18.73 18.36 18.71 271,115 +0.45 +2.46
2025-08-18 18.44 18.54 18.22 18.26 222,876 -0.22 -1.19
2025-08-15 18.46 18.49 18.28 18.48 377,221 +0.05 +0.27
2025-08-14 18.56 18.61 18.33 18.43 280,062 -0.25 -1.34
2025-08-13 18.51 18.69 18.49 18.68 247,974 +0.19 +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 19.12
On 2025-08-22		 18.22
On 2025-08-18		 0.56 3.03 18.82
On 2025-08-20		 18.48
On 2025-08-21		 -1.81 18.64
10D 19.12
On 2025-08-22		 18.06
On 2025-08-11		 0.83 4.56 18.69
On 2025-08-13		 18.22
On 2025-08-18		 -2.54 18.54
20D 19.12
On 2025-08-22		 17.90
On 2025-07-31		 0.63 3.42 18.54
On 2025-07-29		 17.90
On 2025-07-31		 -3.45 18.36
WTD 19.12
On 2025-08-22		 18.22
On 2025-08-18		 0.56 3.03 18.82
On 2025-08-20		 18.48
On 2025-08-21		 -1.81 18.64
MTD 19.12
On 2025-08-22		 17.90
On 2025-08-01		 1.06 5.90 18.69
On 2025-08-13		 18.22
On 2025-08-18		 -2.54 18.40
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

126.83 +3.42 +2.77 576,805
CAL

Caleres Inc.

15.51 +0.77 +5.22 923,468
FDP

Fresh Del Monte Produce Inc.

36.66 +0.86 +2.40 256,531
EXC

Exelon

44.96 +0.32 +0.72 3,718,343
ALEX

Alexander & Baldwin Inc.

19.04 +0.44 +2.37 393,473