Corporate Support
Sitemap

Features

Customer Services

Events

Terms of Use

Singapore
Malaysia

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,998.8
2.9 (0.10%)

 

  • STI Straits Times Index
    2,998.8
    2.9 (0.10%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.5
    -0.3 (-0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,962.5
    320.2 (1.08%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,583.1
    16.7 (0.47%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,523.3
    -110.2 (-0.38%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,429.8
    107.9 (1.71%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 3,229.5M
  • Value: 1,486.1M
  • Rise: 248
  • Fall: 131
  • Unch: 400

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol

  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.049+0.008
MarcoPolo Marine0.023+0.006
Jiutian Chemical0.109-
P5 Capital0.038+0.008
Citicode0.001-
Blumont0.006+0.001
AusGroup0.038+0.001
ETC Singapore0.051+0.001
DISA0.003+0.001
Asian Micro0.019+0.002

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,962.5 +320.2
HSCEI 11,949.4 +215.0
Jakarta 6,429.8 +107.9
Nikkei 225 28,523.3 -110.2
SSE Comp 3,583.1 +16.7
Shanghai A 3,755.8 +17.5
Shanghai B 250.4 +0.4
KOSPI 3,114.6 +21.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help

  • Factsheet

  • Print

ALEXANDER & BALDWIN INC ALEXANDER & BALDWIN
Updated on 19 Jan 2021 (End of trading day)
Last (USD): 16.880 Change: -0.130 High: 17.330 Remarks: -
Change (%): -0.76 Low: 16.840
Open 17.300 Yesterday's Close 17.009999999999998
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 324,433 Cumulative Value
 
Click to show Stock Prices chart

Key Statistics

EPU (USD) a -0.48235 Trailing EPU (USD) e 0.15479 NAV (USD) b 15.3439
PE a - Trailing PE f 109.048 Price / NAV b 1.1001
Distribution (USD) d 0.689482 Cash In Hand (USD) g 1.6212 Issued & Paid-up Units c 72,354,300
Distribution Yield (%) d 4.085 Price / Cash In Hand g 10.412 Treasury Shares h n.a.
Market Cap (M) 1,221.341 Enterprise Value (M) 1,893.741
Piotroski F Score 3 Exchange Code ALEX Par Value ( $ ) n.a.
52 Weeks Volatility (%) 87.58 Free Float (%) 98.5
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 02 Nov 2020. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference ALEXANDER & BALDWIN INC NYSE 1,221.341 - 109.048 1.1001 4.085
Industry Real Estate Investment Trusts NYSE 6,109.378 37.726 117.448 2.3657 3.914
Local Peer AMERICAN TOWER CORP NYSE 96,340.915 51.033 51.023 25.8169 1.738
Local Peer PROLOGIS INC NYSE 73,293.642 46.596 46.186 2.2926 1.875
Local Peer CROWN CASTLE INTERNATIONAL CORP NYSE 68,744.588 79.936 101.244 7.2347 2.769
Local Peer PUBLIC STORAGE NYSE 38,569.230 25.448 27.779 33.4187 0.675
Local Peer DIGITAL REALTY TRUST INC NYSE 38,659.968 66.682 60.883 2.4518 1.938
Local Peer SIMON PROPERTY GROUP INC NYSE 34,403.515 12.577 19.930 20.6195 7.277
Local Peer WELLTOWER INC NYSE 25,455.605 52.552 204.653 1.5803 5.609
Local Peer ALEXANDRIA REAL ESTATE EQUITIES NYSE 24,063.359 67.446 46.065 2.2485 2.008
Local Peer WEYERHAEUSER COMPANY NYSE 24,408.032 - 49.711 2.8624 4.153
Local Peer EQUITY RESIDENTIAL NYSE 23,287.645 24.049 24.498 2.2300 3.610
Local Peer AVALONBAY COMMUNITIES INC NYSE 22,673.898 28.924 34.745 2.1251 3.771
Local Peer REALTY INCOME CORP NYSE 21,708.197 49.734 53.356 2.0733 4.176
Other Local Peers VENTAS INC (NYSE), INVITATION HOMES INC (NYSE), BOSTON PROPERTIES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), SUN COMMUNITIES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), EXTRA SPACE STORAGE INC (NYSE), DUKE REALTY CORPORATION (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), UDR INC (NYSE), WP CAREY INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), IRON MOUNTAIN INC (NYSE), AMERICOLD REALTY TRUST (NYSE), HIGHWOODS PROPERTIES INC (NYSE), OMEGA HEALTHCARE INVESTORS (NYSE), STORE CAPITAL CORPORATION (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), VORNADO REALTY TRUST (NYSE), VEREIT INC (NYSE), KIMCO REALTY CORP (NYSE), KILROY REALTY CORP (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), CUBESMART (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), LIFE STORAGE INC (NYSE), DOUGLAS EMMETT INC (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), APARTMENT INCOME REIT CORP (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), CORESITE REALTY CORP (NYSE), COUSINS PROPERTIES INC (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), JBG SMITH PROPERTIES (NYSE), STAG INDUSTRIAL INC (NYSE), SL GREEN RLTY CORP (NYSE), QTS REALTY TRUST INC (NYSE), RAYONIER INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), PARK HOTELS & RESORTS INC (NYSE), AGREE REALTY CORP (NYSE), SAFEHOLD INC (NYSE), NEW RESIDENTIAL INVT CORP (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), HUDSON PAC PPTYS INC (NYSE), TERRENO REALTY CORP (NYSE), PHYSICIANS REALTY TRUST (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), EQUITY COMMONWEALTH (NYSE), NATIONAL HEALTH INVESTORS (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), BROADSTONE NET LEASE INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), APPLE HOSPITALITY REIT INC (NYSE), LEXINGTON REALTY TRUST (NYSE), OUTFRONT MEDIA INC (NYSE), EPR PROPERTIES (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), COLONY CAPITAL INC (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), RLJ LODGING TR (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), SITE CENTERS CORP (NYSE), PARAMOUNT GROUP INC (NYSE), MACERICH CO (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), XENIA HOTELS & RESORTS INC (NYSE), ARBOR REALTY TRUST INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), AMERICAN ASSETS TRUST INC (NYSE), TWO HARBORS INVESMENT CORP (NYSE), URBAN EDGE PROPERTIES (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), MFA FINANCIAL INC (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), EMPIRE ST RLTY TR INC (NYSE), LTC PROPERTIES INC (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), GLOBAL NET LEASE INC (NYSE), KITE REALTY GROUP TRUST (NYSE), ALEXANDER S INC (NYSE), ACADIA REALTY TRUST (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), MACK CALI REALTY CORP (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), GETTY REALTY CORP (NYSE), COMMUNITY HEALTHCARE TRUST INC (NYSE), GEO GROUP INC(THE) (NYSE), ISTAR INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), CENTERSPACE (NYSE), COLONY CREDIT REAL ESTATE INC (NYSE), KKR REAL ESTATE FINANCE TRUST INC (NYSE), REDWOOD TRUST INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), ARMADA HOFFLER PPTYS INC (NYSE), CORECIVIC INC (NYSE), SERITAGE GROWTH PPTYS (NYSE), TPG RE FINANCE TRUST INC (NYSE), RPT REALTY (NYSE), SAUL CENTERS INC (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), GLOBAL MEDICAL REIT INC (NYSE), U M H PROPERTIES INC (NYSE), READY CAPITAL CORPORATION (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), INVESCO MORTGAGE CAPITAL INC (NYSE), CHATHAM LODGING TRUST (NYSE), WASHINGTON PRIME GROUP INC (NYSE), CAPSTEAD MTGE.CORP (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), NETSTREIT CORP (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), ONE LIBERTY PROPERTIES (NYSE), CITY OFFICE REIT INC (NYSE), DYNEX CAPITAL INC (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), COREPOINT LODGING INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), WHITESTONE REIT (NYSE), HERSHA HOSPITALITY TRUST (NYSE), FARMLAND PARTNERS INC (NYSE), RETAIL VALUE INC (NYSE), BRT APARTMENTS CORP (NYSE), ANWORTH MORTGAGE ASSET CORP (NYSE), POSTAL REALTY TRUST INC (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), CEDAR REALTY TRUST INC (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), CLIPPER REALTY INC (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), EXANTAS CAPITAL CORP (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), NEXPOINT REAL ESTATE FINANCE INC (NYSE), LUMENT FINANCE TRUST INC (NYSE), NEW YORK CITY REIT INC (NYSE)
Global Peer EQUINIX INC NASDAQ 63,825.330 125.777 143.823 6.0465 1.315
Global Peer SBA COMMUNICATIONS CORP NASDAQ 29,905.491 203.452 - -6.6658 0.277
Global Peer GOODMAN GROUP ASX 32,699.511 21.740 21.740 2.8384 1.677
Global Peer LINK REIT HKEx 143,648.340 - - 0.9337 4.114
Global Peer BROOKFIELD PPTY REIT INC NASDAQ 17,256.444 89.669 198.229 11.6188 0.386
Global Peer CapLand IntCom T SGX 15,206.154 - - 1.1634 4.660
Global Peer HOST HOTELS & RESORTS INC NASDAQ 10,410.671 11.316 - 1.6262 5.482
Global Peer Ascendas Reit SGX 12,384.193 32.836 24.053 1.3532 3.352
Global Peer GAMING & LEISURE P NASDAQ 9,262.913 23.733 20.582 4.1927 6.351
Global Peer CYRUSONE INC NASDAQ 8,733.076 214.569 - 3.3532 2.524
Other Global Peers AGNC INVESTMENT CORP (NASDAQ), LAMAR ADVERTISING CO (NASDAQ), REGENCY CENTERS CORP (NASDAQ), STOCKLAND (ASX), DEXUS (ASX), GPT GROUP (ASX), Mapletree Log Tr (SGX), Mapletree Com Tr (SGX), VICINITY CENTRES (ASX), Mapletree Ind Tr (SGX), CHARTER HALL GROUP (ASX), Frasers L&C Tr (SGX), SABRA HEALTH CARE REIT INC (NASDAQ), Keppel DC Reit (SGX), CHAMPION REIT (HKEx), POTLATCHDELTIC CORPORATION (NASDAQ), Frasers Cpt Tr (SGX), Suntec Reit (SGX), KLCC (Bursa), Keppel Reit (SGX), UNITI GROUP INC (NASDAQ), Mapletree NAC Tr (SGX), Ascott Trust (SGX), CARETRUST REIT INC (NASDAQ), BWP TRUST (ASX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), CHARTER HALL LONG WALE REIT (ASX), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), SERVICE PROPERTIES TRUST (NASDAQ), FORTUNE REIT (HKEx), ParkwayLife Reit (SGX), SPHREIT (SGX), RETAIL OPPORTUNITY INVESTMENTS CORP (NASDAQ), CROMWELL PROPERTY GROUP (ASX), ABACUS PROPERTY GROUP (ASX), CapitaR China Tr (SGX), HUI XIAN REIT (HKEx), YUEXIU REIT (HKEx), OUE Com Reit (SGX), CHARTER HALL RETAIL REIT UNITS (ASX), CromwellReit EUR (SGX), WAYPOINT REIT (ASX), NATIONAL STORAGE REIT (ASX), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), IGBREIT (Bursa), NEW YORK MORTGAGE TRUST INC (NASDAQ), CPNREIT (SET), Ascendas-iTrust (SGX), OFFICE PROPERTIES INCOME TRUST (NASDAQ), SUNREIT (Bursa), CDL HTrust (SGX), FTREIT (SET), INGENIA COMMUNITIES GROUP (ASX), TLGF (SET), CENTURIA INDUSTRIA (ASX), AVENTUS GROUP (ASX), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), ESR-REIT (SGX), PAVREIT (Bursa), WHART (SET), Far East HTrust (SGX), IMPACT (SET), Prime US ReitUSD (SGX), StarhillGbl Reit (SGX), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), AMERICAN FINANCE TRUST INC (NASDAQ), SUNLIGHT REIT (HKEx), CENTURIA OFFICE REIT (ASX), Frasers HTrust (SGX), ARENA REIT (ASX), Sasseur Reit (SGX), ALE PROPERTY GROUP (ASX), Lendlease Reit (SGX), AIMS APAC Reit (SGX), AXREIT (Bursa), GLADSTONE COMMERCIAL CORP (NASDAQ), ARA LOGOS Log Tr (SGX), RURAL FUNDS GROUP (ASX), REGAL REIT (HKEx), IRONGATE GROUP (ASX), SoilbuildBizReit (SGX), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), GDI PROPERTY GROUP (ASX), IREIT Global (SGX), HOMECO DAILY NEEDS REIT (ASX), EC World Reit (SGX), APN INDUSTRIA REIT (ASX), HOTEL PROPERTY INVESTMENTS (ASX), Lippo Malls Tr (SGX), SPF (SET), GLADSTONE LAND CORP (NASDAQ), CMC REIT (HKEx), YTLREIT (Bursa), APN CONVENIENCE RETAIL REIT (ASX), UtdHampshReitUSD (SGX), CMMT (Bursa), GVREIT (SET), CPTGF (SET), EliteComREIT GBP (SGX), ARA HTrust USD (SGX), Sabana Reit (SGX), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), BOFFICE (SET), CARINDALE PROPERTY (ASX), ALAQAR (Bursa), SENTRAL (Bursa), BHG Retail Reit (SGX), TPRIME (SET), NEW CENT REIT (HKEx), CIM COMMERICAL TRUST CORPORATION (NASDAQ), UOAREIT (Bursa), LHSC (SET), HREIT (SET), BKER (SET), AIMIRT (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), BLACKWALL PROPERTY TRUST (ASX), 360 CAPITAL GROUP (ASX), First Reit (SGX), VITALHARVEST FREEHOLD TRUST (ASX), B-WORK (SET), SPRIME (SET), AMATAR (SET), Eagle HTrust USD (SGX), ELANOR RETAIL PROPERTY FUND (ASX), KIPREIT (Bursa), 360 CAPITAL REIT (ASX), ARREIT (Bursa), PPF (SET), ALSREIT (Bursa), SRIPANWA (SET), US MASTERS RESIDENTIAL PROPERTY FD (ASX), PROSPECT (SET), AMFIRST (Bursa), HEKTAR (Bursa), POWER REIT (NYSE American), ATRIUM (Bursa), WHABT (SET), AIMCG (SET), CONDOR HOSPITALITY TRUST INC (NYSE American), MANHATTAN BRIDGE (NASDAQ), SIRIP (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), SACHEM CAPITAL CORP (NYSE American), GAHREIT (SET), AIMS Property (SGX), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), SOTHERLY HOTELS INC (NASDAQ), M-II (SET), TWRREIT (Bursa), GLOBAL SELF STORAGE INC (NASDAQ), TREMONT MORTGAGE TRUST (NASDAQ), Trimitra Propertindo Tbk. (IDX), PRESIDIO PPTY TR INC (NASDAQ), SSTRT (SET), WHEELER REAL ESTATE INVT TR INC (NASDAQ), INNSUITES HOSPITALITY TRUST (NYSE American), BLACKWALL LIMITED (ASX), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), MNIT2 (SET), MEDALIST DIVERSIFIED REIT INC (NASDAQ), HMG COURTLAND PROPERTY INC (NYSE American), M-PAT (SET), MIT (SET), REGIONAL HEALTH PROPERTIES INC (NYSE American), AGRICULTURAL LAND TRUST (ASX), RNY PROPERTY TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.010
-0.06 %
10 Days --0.440
-2.54 %
20 Days 0.150+0.090
+1.43 %
Medium Term Return 3 Months 0.150+4.350
+35.91 %
6 Months 0.150+4.540
+38.01 %
1 Year 0.340-5.050
-21.48 %
Long Term Return 2 Years 1.030-5.020
-18.22 %
3 Years 1.030-12.270
-38.56 %
5 Years 1.490-2.388
-4.66 %
Annualised Return Annualised --
-0.95 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 8.319 - 23.320 Change From 1 Year Low +8.561 % Change From 1 Year Low (%) +102.91
Change From 1 Year High -6.440 % Change From 1 Year High (%) -27.62
2 Years Range 8.319 - 25.690 Change From 2 Years Low +8.561 % Change From 2 Years Low (%) +102.91
Change From 2 Years High -8.810 % Change From 2 Years High (%) -34.29
5 Years Range 8.319 - 29.990 Change From 5 Years Low +8.561 % Change From 5 Years Low (%) +102.91
Change From 5 Years High -13.110 % Change From 5 Years High (%) -43.71
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Alexander & Baldwin, Inc. engages in real estate business. It operates through the following segments: Commercial Real Estate, Land Operations, and Materials and Construction. The Commercial Real Estate segment includes investments and acquisitions, construction and development, in-house leasing and property management, and asset management. The Land Operations segment consists of the management and optimization of the firm's historical landholdings. The Materials and Construction segment involves in operating as asphalt paving contractor and natural materials and infrastructure construction. The company was founded by Samuel Thomas Alexander and Henry Perrine Baldwin on 1870 and is headquartered in Honolulu, HI.

Historical Price Data

Date Open High Low Close Volume VWAP
19 Jan 2021 17.300 17.330 16.840 16.880 324,433 -
15 Jan 2021 16.860 17.240 16.760 17.010 378,497 -
14 Jan 2021 17.000 17.380 16.950 17.060 313,248 -
13 Jan 2021 17.000 17.300 16.810 16.890 331,936 -
12 Jan 2021 16.740 17.150 16.660 17.010 321,380 -
11 Jan 2021 16.670 16.850 16.465 16.700 267,776 -
08 Jan 2021 17.030 17.230 16.550 16.770 432,301 -
07 Jan 2021 17.290 17.370 16.715 16.910 230,356 -
06 Jan 2021 16.820 17.660 16.820 17.320 668,459 -
05 Jan 2021 16.580 16.905 16.310 16.570 332,832 -
04 Jan 2021 17.040 17.290 16.275 16.600 607,781 -
31 Dec 2020 17.090 17.260 16.881 17.180 213,967 -
30 Dec 2020 16.860 17.270 16.860 17.030 246,035 -
29 Dec 2020 17.100 17.200 16.640 16.870 279,864 -
28 Dec 2020 16.920 17.310 16.760 17.090 291,621 -
24 Dec 2020 16.670 16.965 16.580 16.750 103,802 -
23 Dec 2020 16.820 17.270 16.740 16.790 255,683 -
22 Dec 2020 16.260 16.690 16.065 16.610 250,201 -
21 Dec 2020 16.040 16.290 15.810 16.250 426,657 -
18 Dec 2020 16.400 16.730 16.160 16.330 1,903,153 -
17 Dec 2020 16.480 16.590 16.160 16.500 274,470 -
16 Dec 2020 16.890 17.100 16.360 16.440 429,962 -
Summary
Current 2 Weeks
(05 Jan 2021 to 19 Jan 2021)		 16.580 17.660 16.310 16.880 3,601,218 -
Previous 2 Weeks
(18 Dec 2020 to 04 Jan 2021)		 16.400 17.660 16.160 16.600 4,578,764 -
4 Weeks from
(19 Nov 2020 to 17 Dec 2020)		 15.190 17.660 14.935 16.500 6,896,382 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.