ALEX: Alexander & Baldwin Inc.

As of Friday, December 12th, 2025

$ 20.93

+0.01 +0.05%

Open: 20.90
High: 20.97
Low: 20.88
Volume: 1,574,228
Previous Close on Thursday, December 11th, 2025

$ 20.92

+0.06 +0.29%

Open: 20.86
High: 20.92
Low: 20.86
Volume: 1,825,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 20.90 20.97 20.88 20.93 1,574,228 +0.01 +0.05
2025-12-11 20.86 20.92 20.86 20.92 1,825,155 +0.06 +0.29
2025-12-10 20.85 20.94 20.85 20.86 4,173,335 +0.01 +0.05
2025-12-09 20.92 20.97 20.85 20.85 12,373,004 +5.71 +37.71
2025-12-08 15.23 15.23 15.07 15.14 518,273 -0.08 -0.53
2025-12-05 15.26 15.39 15.22 15.22 467,341 -0.09 -0.59
2025-12-04 15.40 15.51 15.26 15.31 448,807 -0.10 -0.65
2025-12-03 15.51 15.54 15.36 15.41 518,694 -0.03 -0.19
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 20.97
On 2025-12-09		 15.07
On 2025-12-08		 5.71 37.52 20.97
On 2025-12-09		 20.85
On 2025-12-10		 -0.57 19.74
10D 20.97
On 2025-12-09		 15.07
On 2025-12-08		 5.30 33.91 15.65
On 2025-12-02		 15.07
On 2025-12-08		 -3.71 17.56
20D 20.97
On 2025-12-09		 15.07
On 2025-12-08		 4.91 30.65 16.15
On 2025-11-14		 15.07
On 2025-12-08		 -6.66 16.59
WTD 20.97
On 2025-12-09		 15.07
On 2025-12-08		 5.71 37.52 20.97
On 2025-12-09		 20.85
On 2025-12-10		 -0.57 19.74
MTD 20.97
On 2025-12-09		 15.07
On 2025-12-08		 5.30 33.91 15.65
On 2025-12-02		 15.07
On 2025-12-08		 -3.71 17.56
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

191.67 -1.26 -0.65 196,917
CASS

Cass Information Systems Inc.

44.70 +1.05 +2.41 89,161
AAP

Advance Auto Parts Inc.

46.37 -1.92 -3.98 1,498,810
KEX

Kirby Corporation

111.01 -1.08 -0.96 639,214
ALEX

Alexander & Baldwin Inc.

20.93 +0.01 +0.05 1,574,228