Alexander & Baldwin, Inc. - Price History
Monthly price history for ALEX (Alexander & Baldwin, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.20 | $16.20 |
| March 2024 | $16.47 | $16.47 |
| February 2024 | $16.04 | $16.26 |
| January 2024 | $17.09 | $17.32 |
| December 2023 | $18.76 | $19.02 |
| November 2023 | $16.33 | $16.75 |
| October 2023 | $15.40 | $15.80 |
| September 2023 | $16.31 | $16.73 |
| August 2023 | $17.33 | $18.01 |
| July 2023 | $18.48 | $19.20 |
| June 2023 | $17.88 | $18.58 |
| May 2023 | $17.42 | $18.32 |
| April 2023 | $18.29 | $19.23 |
| March 2023 | $17.98 | $18.91 |
| February 2023 | $17.54 | $18.67 |
| January 2023 | $18.81 | $20.02 |
| December 2022 | $17.60 | $18.73 |
| November 2022 | $18.34 | $19.75 |
| October 2022 | $18.09 | $19.48 |
| September 2022 | $15.40 | $16.58 |
| August 2022 | $17.18 | $18.73 |
| July 2022 | $18.26 | $19.91 |
| June 2022 | $16.46 | $17.95 |
| May 2022 | $18.51 | $20.40 |
| April 2022 | $19.23 | $21.20 |
| March 2022 | $21.04 | $23.19 |
| February 2022 | $20.19 | $22.43 |
| January 2022 | $20.66 | $22.95 |
| December 2021 | $22.58 | $25.09 |
| November 2021 | $19.68 | $22.03 |
| October 2021 | $21.91 | $24.53 |
| September 2021 | $20.94 | $23.44 |
| August 2021 | $18.50 | $20.88 |
| July 2021 | $17.74 | $20.02 |
| June 2021 | $16.24 | $18.32 |
| May 2021 | $16.88 | $19.21 |
| April 2021 | $16.11 | $18.33 |
| March 2021 | $14.75 | $16.79 |
| February 2021 | $15.22 | $17.47 |
| January 2021 | $13.18 | $15.12 |
| December 2020 | $14.97 | $17.18 |
| November 2020 | $13.52 | $15.65 |
| October 2020 | $11.10 | $12.85 |
| September 2020 | $9.68 | $11.21 |
| August 2020 | $10.46 | $12.11 |
| July 2020 | $10.21 | $11.82 |
| June 2020 | $10.53 | $12.19 |
| May 2020 | $9.85 | $11.41 |
| April 2020 | $11.35 | $13.14 |
| March 2020 | $9.69 | $11.22 |
| February 2020 | $16.06 | $18.80 |
| January 2020 | $18.67 | $21.86 |
| December 2019 | $17.90 | $20.96 |
| November 2019 | $18.52 | $21.68 |
| October 2019 | $19.92 | $23.51 |
| September 2019 | $20.76 | $24.51 |
| August 2019 | $19.39 | $22.89 |
| July 2019 | $19.75 | $23.51 |
| June 2019 | $19.41 | $23.10 |
| May 2019 | $19.38 | $23.07 |
| April 2019 | $19.71 | $23.62 |
| March 2019 | $21.23 | $25.44 |
| February 2019 | $19.01 | $22.93 |
| January 2019 | $19.10 | $23.04 |
| December 2018 | $15.24 | $18.38 |
| November 2018 | $17.19 | $20.73 |
| October 2018 | $16.20 | $19.54 |
| September 2018 | $18.81 | $22.69 |
| August 2018 | $19.46 | $23.47 |
| July 2018 | $19.86 | $23.95 |
| June 2018 | $19.48 | $23.50 |
| May 2018 | $17.67 | $21.31 |
| April 2018 | $18.98 | $22.90 |
| March 2018 | $19.18 | $23.13 |
| February 2018 | $18.23 | $21.99 |
| January 2018 | $21.99 | $26.52 |
| December 2017 | $23 | $27.74 |
| November 2017 | $24.09 | $29.06 |
| October 2017 | $24.24 | $45.24 |
| September 2017 | $24.83 | $46.33 |
| August 2017 | $23.26 | $43.40 |
| July 2017 | $22.43 | $41.93 |
| June 2017 | $22.14 | $41.38 |
| May 2017 | $21.41 | $40.02 |
| April 2017 | $24.58 | $46.01 |
| March 2017 | $23.78 | $44.52 |
| February 2017 | $23.95 | $44.83 |
| January 2017 | $23.74 | $44.52 |
| December 2016 | $23.93 | $44.87 |
| November 2016 | $23.50 | $44.07 |
| October 2016 | $22.25 | $41.79 |
| September 2016 | $20.45 | $38.42 |
| August 2016 | $21.36 | $40.13 |
| July 2016 | $20.94 | $39.40 |
| June 2016 | $19.21 | $36.14 |
| May 2016 | $20.02 | $37.66 |
| April 2016 | $20.30 | $38.24 |
| March 2016 | $19.47 | $36.68 |
| February 2016 | $17.79 | $33.52 |
| January 2016 | $16.05 | $30.30 |
| December 2015 | $18.70 | $35.31 |
| November 2015 | $20.08 | $37.91 |
| October 2015 | $19.96 | $37.74 |
| September 2015 | $18.15 | $34.33 |
| August 2015 | $17.89 | $33.83 |
| July 2015 | $19.94 | $37.75 |
| June 2015 | $20.81 | $39.40 |
| May 2015 | $21.69 | $41.07 |
| April 2015 | $21.35 | $40.48 |
| March 2015 | $22.78 | $43.18 |
| February 2015 | $21.32 | $40.43 |
| January 2015 | $20.16 | $38.26 |
| December 2014 | $20.68 | $39.26 |
| November 2014 | $20.06 | $38.08 |
| October 2014 | $21.06 | $40.03 |
| September 2014 | $18.92 | $35.97 |
| August 2014 | $21.52 | $40.90 |
| July 2014 | $20.06 | $38.17 |
| June 2014 | $21.78 | $41.45 |
| May 2014 | $19.92 | $37.91 |
| April 2014 | $19.59 | $37.31 |
| March 2014 | $22.35 | $42.56 |
| February 2014 | $21.85 | $41.62 |
| January 2014 | $20.51 | $39.11 |
| December 2013 | $21.89 | $41.73 |
| November 2013 | $19.82 | $37.79 |
| October 2013 | $19.39 | $37 |
| September 2013 | $18.87 | $36.02 |
| August 2013 | $18.85 | $35.97 |
| July 2013 | $23.20 | $44.29 |
| June 2013 | $20.75 | $39.75 |
| May 2013 | $18.42 | $35.29 |
| April 2013 | $17.70 | $34.06 |
| March 2013 | $18.58 | $35.75 |
| February 2013 | $18.31 | $35.23 |
| January 2013 | $17.38 | $33.60 |
| December 2012 | $15.20 | $29.37 |
| November 2012 | $15.45 | $29.86 |
| October 2012 | $14.97 | $28.93 |
| September 2012 | $15.28 | $29.53 |
| August 2012 | $15.32 | $29.62 |
| July 2012 | $16.58 | $32.04 |
| June 2012 | $12.96 | $25.17 |
ALEX
Price: $16.13
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.52%
Payout Ratio: 136.92%
Payout Ratio Range:
Dividend Per Share: 0.89 USD
Earnings Per Share: 0.56 USD
P/E Ratio: 26.49
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 99405
Ebitda: 128.7 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 30.00%