ALEX: Alexander & Baldwin Inc.

As of Thursday, October 30th, 2025

$ 16.68

+0.26 +1.58%

Open: 16.35
High: 16.69
Low: 16.35
Volume: 643,158
Previous Close on Wednesday, October 29th, 2025

$ 16.42

-0.27 -1.62%

Open: 16.65
High: 16.76
Low: 16.32
Volume: 449,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 16.35 16.69 16.35 16.68 643,158 +0.26 +1.58
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
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		 -0.25 -1.48 17.07
On 2025-10-24		 16.32
On 2025-10-29		 -4.39 16.77
10D 17.08
On 2025-10-22		 16.32
On 2025-10-29		 0.09 0.54 17.08
On 2025-10-22		 16.32
On 2025-10-29		 -4.45 16.82
20D 18.01
On 2025-10-03		 16.32
On 2025-10-29		 -1.07 -6.03 18.01
On 2025-10-03		 16.32
On 2025-10-29		 -9.38 16.89
WTD 17.03
On 2025-10-27		 16.32
On 2025-10-29		 -0.34 -2.00 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		 -1.51 -8.30 18.25
On 2025-10-01		 16.32
On 2025-10-29		 -10.58 16.99
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

16.68 +0.26 +1.58 643,158