Alexander & Baldwin, Inc. - Price History

Monthly price history for ALEX (Alexander & Baldwin, Inc.)

DateAdjusted priceReal price
September 2022 16.27 USD 16.27 USD
August 2022 18.73 USD 18.73 USD
July 2022 19.91 USD 19.91 USD
June 2022 17.95 USD 17.95 USD
May 2022 20.18 USD 20.40 USD
April 2022 20.97 USD 21.20 USD
March 2022 22.94 USD 23.19 USD
February 2022 22.01 USD 22.43 USD
January 2022 22.52 USD 22.95 USD
December 2021 24.62 USD 25.09 USD
November 2021 21.46 USD 22.03 USD
October 2021 23.89 USD 24.53 USD
September 2021 22.83 USD 23.44 USD
August 2021 20.18 USD 20.88 USD
July 2021 19.35 USD 20.02 USD
June 2021 17.70 USD 18.32 USD
May 2021 18.41 USD 19.21 USD
April 2021 17.56 USD 18.33 USD
March 2021 16.09 USD 16.79 USD
February 2021 16.60 USD 17.47 USD
January 2021 14.37 USD 15.12 USD
December 2020 16.32 USD 17.18 USD
November 2020 14.74 USD 15.65 USD
October 2020 12.10 USD 12.85 USD
September 2020 10.56 USD 11.21 USD
August 2020 11.40 USD 12.11 USD
July 2020 11.13 USD 11.82 USD
June 2020 11.48 USD 12.19 USD
May 2020 10.74 USD 11.41 USD
April 2020 12.37 USD 13.14 USD
March 2020 10.57 USD 11.22 USD
February 2020 17.51 USD 18.80 USD
January 2020 20.36 USD 21.86 USD
December 2019 19.52 USD 20.96 USD
November 2019 20.19 USD 21.68 USD
October 2019 21.72 USD 23.51 USD
September 2019 22.64 USD 24.51 USD
August 2019 21.14 USD 22.89 USD
July 2019 21.54 USD 23.51 USD
June 2019 21.16 USD 23.10 USD
May 2019 21.14 USD 23.07 USD
April 2019 21.49 USD 23.62 USD
March 2019 23.15 USD 25.44 USD
February 2019 20.73 USD 22.93 USD
January 2019 20.83 USD 23.04 USD
December 2018 16.62 USD 18.38 USD
November 2018 18.74 USD 20.73 USD
October 2018 17.66 USD 19.54 USD
September 2018 20.51 USD 22.69 USD
August 2018 21.22 USD 23.47 USD
July 2018 21.65 USD 23.95 USD
June 2018 21.24 USD 23.50 USD
May 2018 19.26 USD 21.31 USD
April 2018 20.70 USD 22.90 USD
March 2018 20.91 USD 23.13 USD
February 2018 19.88 USD 21.99 USD
January 2018 23.97 USD 26.52 USD
December 2017 25.08 USD 27.74 USD
November 2017 26.27 USD 29.06 USD
October 2017 26.43 USD 45.24 USD
September 2017 27.07 USD 46.33 USD
August 2017 25.36 USD 43.40 USD
July 2017 24.46 USD 41.93 USD
June 2017 24.14 USD 41.38 USD
May 2017 23.35 USD 40.02 USD
April 2017 26.80 USD 46.01 USD
March 2017 25.93 USD 44.52 USD
February 2017 26.11 USD 44.83 USD
January 2017 25.89 USD 44.52 USD
December 2016 26.09 USD 44.87 USD
November 2016 25.63 USD 44.07 USD
October 2016 24.26 USD 41.79 USD
September 2016 22.30 USD 38.42 USD
August 2016 23.30 USD 40.13 USD
July 2016 22.84 USD 39.40 USD
June 2016 20.95 USD 36.14 USD
May 2016 21.83 USD 37.66 USD
April 2016 22.13 USD 38.24 USD
March 2016 21.23 USD 36.68 USD
February 2016 19.40 USD 33.52 USD
January 2016 17.50 USD 30.30 USD
December 2015 20.39 USD 35.31 USD
November 2015 21.89 USD 37.91 USD
October 2015 21.76 USD 37.74 USD
September 2015 19.80 USD 34.33 USD
August 2015 19.51 USD 33.83 USD
July 2015 21.74 USD 37.75 USD
June 2015 22.69 USD 39.40 USD
May 2015 23.65 USD 41.07 USD
April 2015 23.28 USD 40.48 USD
March 2015 24.84 USD 43.18 USD
February 2015 23.25 USD 40.43 USD
January 2015 21.98 USD 38.26 USD
December 2014 22.55 USD 39.26 USD
November 2014 21.87 USD 38.08 USD
October 2014 22.97 USD 40.03 USD
September 2014 20.64 USD 35.97 USD
August 2014 23.46 USD 40.90 USD
July 2014 21.88 USD 38.17 USD
June 2014 23.76 USD 41.45 USD
May 2014 21.73 USD 37.91 USD
April 2014 21.36 USD 37.31 USD
March 2014 24.37 USD 42.56 USD
February 2014 23.83 USD 41.62 USD
January 2014 22.37 USD 39.11 USD
December 2013 23.87 USD 41.73 USD
November 2013 21.61 USD 37.79 USD
October 2013 21.14 USD 37.00 USD
September 2013 20.58 USD 36.02 USD
August 2013 20.55 USD 35.97 USD
July 2013 25.30 USD 44.29 USD
June 2013 22.63 USD 39.75 USD
May 2013 20.09 USD 35.29 USD
April 2013 19.30 USD 34.06 USD
March 2013 20.26 USD 35.75 USD
February 2013 19.96 USD 35.23 USD
January 2013 18.96 USD 33.60 USD
December 2012 16.57 USD 29.37 USD
November 2012 16.85 USD 29.86 USD
October 2012 16.32 USD 28.93 USD
September 2012 16.66 USD 29.53 USD
August 2012 16.71 USD 29.62 USD
July 2012 18.08 USD 32.04 USD
June 2012 14.13 USD 25.17 USD

ALEX

Price: 16.27USD

52 week range price:
16.14
26.57

Dividend Yield: 1.78%

5-year range yield:
0.62%
221.57%

Forward Dividend Yield: 5.41%

Payout Ratio: 157.14%

Payout Ratio Range:
-121.73%
498.44%

Dividend Per Share: 0.88 USD

Earnings Per Share: 0.56 USD

P/E Ratio: 128.11

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Diversified

Volume: 307003

Ebitda: 128.7 million

Market Capitalization: 1.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 4

Links: