EODData

MEMBERSHIP REGISTER LOG IN

NYSE, ALEX:

23 Sep 2025
LAST:

18.32

CHANGE:
 0.02		OPEN:
18.46		HIGH:
18.48		ASK:
45.09		VOLUME:
319.9K
CHG(%):
0.11		PREV:
18.34		LOW:
18.28		BID:
44.95		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Sep 2518.4618.4818.2818.32319.9K
22 Sep 2518.4018.4218.2618.34315.4K
19 Sep 2518.6618.7318.2918.371.1M
18 Sep 2518.5518.7018.4418.64346.7K
17 Sep 2518.3418.9018.3418.55623.4K
16 Sep 2518.1818.3218.0518.29613.4K
15 Sep 2518.4218.4918.0918.141.89M
12 Sep 2518.6718.7118.4118.42394.5K
11 Sep 2518.5618.9418.5318.88853.3K
10 Sep 2518.8118.9218.6418.68453.5K

COMPANY PROFILE

Name:Alexander and Baldwin Inc
About:Alexander & Baldwin, Inc. (NYSE: ALEX) (A&B) is the only publicly-traded real estate investment trust to focus exclusively on Hawai'i commercial real estate and is the state's largest owner of grocery-anchored, neighborhood shopping centers. A&B owns, operates and manages approximately four million square feet of commercial space in Hawai'i, including 21 retail centers, 14 industrial assets, four office properties, and 146 acres of ground lease assets. Over its 155-year history, A&B has evolved with the state's economy and played a leadership role in the development of the agricultural, transportation, tourism, construction, residential and commercial real estate industries.
Sector:Real Estate
Industry:REIT - Retail
Address:822 Bishop Street, Honolulu, HI, United States, 96801-3924
Website:https://www.alexanderbaldwin.com
CUSIP:014481105
CIK:0001545654
ISIN:US0144911049
FIGI:BBG00HS2GVL8

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:17.63
DivYield:0.05
Div/Share:0.90
Price to Book:1.37
Price to Sales:5.81
EBITDA:121.87M
Shares:72.75M
Market Cap:1.333B

TECHNICAL INDICATORS

MA5:18.44
MA10:18.46
MA20:18.81
MA50:18.45
MA100:18.13
MA200:17.85
STO9:22.50
STO14:13.74
RSI14:39.33
WPR14:-86.15
MTM14:-0.83
ROC14:-0.04
ATR:0.35
Week High:18.90
Week Low:18.05
Month High:19.45
Month Low:18.05
Year High:19.97
Year Low:15.70
Volatility:8.98

RECENT DIVIDENDS

Date Amount
12 Sep 2025$0.23
13 Jun 2025$0.23
14 Mar 2025$0.23
20 Dec 2024$0.23
20 Sep 2024$0.22
14 Jun 2024$0.22
14 Mar 2024$0.22
21 Dec 2023$0.22
15 Sep 2023$0.22
15 Jun 2023$0.22