Alico Historical Data - ALCO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alico Inc ALCO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.12 0.32% 37.09 37.28 36.8828 37.00 36.97 15:45:58
more quote information »

ALCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.0038.2536.4937.1413,882-0.91-2.39%
1 Month35.1938.2534.310736.4213,8041.905.4%
3 Months32.8538.2530.84534.7615,5514.2412.91%
6 Months30.9338.2529.46933.9111,2026.1619.92%
1 Year29.7938.2525.2531.4610,8767.3024.5%
3 Years26.40538.2525.2531.148,46810.6940.47%
5 Years52.1852.7920.9934.7610,685-15.09-28.92%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 36.97 0.09 0.24% 36.90 37.09 36.49 16,788
Jan 22 2020 36.88 -0.81 -2.15% 37.70 37.74 36.76 6,650
Jan 21 2020 37.69 0.40 1.07% 37.30 37.69 37.09 11,622
Jan 17 2020 37.29 -0.70 -1.84% 38.00 38.25 37.09 20,466
Jan 16 2020 37.99 0.61 1.63% 37.29 37.99 37.1049 16,648
Jan 15 2020 37.38 0.88 2.41% 36.52 37.4553 36.215 20,553
Jan 14 2020 36.50 0.33 0.91% 36.24 36.75 36.24 12,180
Jan 13 2020 36.17 0.56 1.57% 35.92 36.20 35.186 14,393
Jan 10 2020 35.61 0.11 0.31% 35.52 35.99 35.445 11,599
Jan 09 2020 35.50 -0.68 -1.88% 36.11 36.13 35.35 16,963
Jan 08 2020 36.18 0.18 0.5% 35.93 36.19 35.55 8,557
Jan 07 2020 36.00 0.13 0.36% 35.80 36.17 35.59 11,427
Jan 06 2020 35.87 0.04 0.11% 35.76 36.08 34.3107 17,098
Jan 03 2020 35.83 -0.18 -0.5% 35.88 36.39 35.71 11,696
Jan 02 2020 36.01 0.18 0.5% 35.91 36.125 35.75 17,068
Dec 31 2019 35.83 -0.02 -0.06% 35.81 35.97 35.56 12,538
Dec 30 2019 35.85 -0.10 -0.28% 35.71 36.00 35.20 13,073
Dec 27 2019 35.95 0.79 2.25% 35.19 35.95 35.1225 11,534
Dec 26 2019 35.16 0.27 0.77% 34.70 35.25 34.70 24,630
Dec 24 2019 34.89 -0.07 -0.2% 34.98 35.00 34.75 5,869
See More Historical Prices »


Your Recent History
NASDAQ
ALCO
Alico
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.