Historical Stock Price
ALEX historical stock prices picture
Alexander and Baldwin (ALEX) has the following price history information. Looking back at ALEX historical stock prices for the last five trading days, on March 22, 2024, ALEX opened at $16.61, traded as high as $16.61 and as low as $16.09, and closed at $16.12. Trading volume was a total of 256.30K shares. On March 25, 2024, ALEX opened at $16.19, traded as high as $16.28 and as low as $16.00, and closed at $16.00. Trading volume was a total of 198.30K shares. On March 26, 2024, ALEX opened at $16.09, traded as high as $16.09 and as low as $15.84, and closed at $15.94. Trading volume was a total of 669.20K shares. On March 27, 2024, ALEX opened at $16.09, traded as high as $16.32 and as low as $16.09, and closed at $16.32. Trading volume was a total of 295.20K shares. On March 28, 2024, ALEX opened at $16.32, traded as high as $16.49 and as low as $16.32, and closed at $16.47. Trading volume was a total of 482.30K shares.

ALEX Historical Stock Prices By Date:

ALEX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alexander and Baldwin shares, starting with a $10,000 purchase of ALEX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $42.13
End price/share: $16.47
Starting shares: 237.36
Ending shares: 292.28
Dividends reinvested/share: $4.44
Total return: -51.86%
Average Annual Total Return: -7.05%
Starting investment: $10,000.00
Ending investment: $4,814.83
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $42.13
End price/share: $16.47
Dividends collected/share: $4.44
Total return: -50.38%
Average Annual Total Return: -6.77%
Starting investment: $10,000.00
Ending investment: $4,961.81
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $16.61 $16.61 $16.09 $16.12 256.30K
03/25/2024 $16.19 $16.28 $16.00 $16.00 198.30K
03/26/2024 $16.09 $16.09 $15.84 $15.94 669.20K
03/27/2024 $16.09 $16.32 $16.09 $16.32 295.20K
03/28/2024 $16.32 $16.49 $16.32 $16.47 482.30K
Alexander & Baldwin is a real estate investment trust. Co. operates three segments: Commercial Real Estate, which functions as a vertically integrated commercial real estate company in investments and acquisitions, construction and development, and in-house leasing and property management; Land Operations, which includes Co.'s assets and landholdings that are subject to Co.'s simplification and monetization effort; and Materials and Construction, which operates as an asphalt paving contractor and is a natural materials and infrastructure construction company, mainly conducting business through its wholly-owned subsidiary, Grace Pacific LLC, a materials and construction company in Hawai‘i.
Date Close
03/22/2024$16.12
03/25/2024$16.00
03/26/2024$15.94
03/27/2024$16.32
03/28/2024$16.47
ALEX is categorized under the Financials sector; below are some other companies in the same sector:

ALL Historical Stock Prices
ALLB Historical Stock Prices
ALLY Historical Stock Prices
ALX Historical Stock Prices
AMBC Historical Stock Prices
AMG Historical Stock Prices
AMH Historical Stock Prices
AMIC Historical Stock Prices
AMJ Historical Stock Prices
AMLP Historical Stock Prices

Also explore: ALEX shares outstanding history

Email EnvelopeFree ALEX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ALEX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.