Alico Historical Data - ALCO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Alico Inc ALCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.71 2.47% 29.51 26.88 29.67 28.47 28.80 16:30:00
more quote information »

ALCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.5631.8826.4928.9926,485-1.05-3.44%
1 Month32.0133.7122.5528.8732,368-2.50-7.81%
3 Months35.5238.2522.5532.1121,866-6.01-16.92%
6 Months33.4938.2522.5532.9717,157-3.98-11.88%
1 Year27.4438.2522.5531.8513,1832.077.54%
3 Years26.2538.2522.5531.429,5653.2612.42%
5 Years50.6652.741720.9933.6610,907-21.15-41.75%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 29.43 0.85 2.97% 28.47 29.67 26.88 20,751
Apr 02 2020 28.58 1.38 5.07% 26.89 28.905 26.49 20,792
Apr 01 2020 27.20 -3.91 -12.57% 29.98 30.62 26.82 26,175
Mar 31 2020 31.11 1.83 6.25% 29.59 31.70 26.8543 44,601
Mar 30 2020 29.28 2.60 9.75% 27.09 30.84 26.83 21,281
Mar 27 2020 26.68 -4.74 -15.09% 30.56 31.88 26.68 19,577
Mar 26 2020 31.42 0.91 2.98% 31.42 32.3909 29.83 32,334
Mar 25 2020 30.51 0.53 1.77% 30.26 32.45 29.50 53,760
Mar 24 2020 29.98 4.05 15.62% 27.49 30.09 27.4731 33,096
Mar 23 2020 25.93 -3.04 -10.49% 29.71 30.67 25.3102 25,083
Mar 20 2020 28.97 2.01 7.46% 27.15 33.71 25.74 99,780
Mar 19 2020 26.96 3.74 16.11% 23.90 27.75 22.856 29,098
Mar 18 2020 23.22 -0.94 -3.89% 23.65 24.74 23.09 15,762
Mar 17 2020 24.16 1.40 6.15% 22.55 24.628 22.55 30,877
Mar 16 2020 22.76 -7.05 -23.65% 28.47 28.55 22.725 24,779
Mar 13 2020 29.81 -0.04 -0.13% 29.50 30.39 28.77 34,880
Mar 12 2020 29.85 0.23 0.78% 29.11 30.85 27.111 25,496
Mar 11 2020 29.62 -0.29 -0.97% 29.52 31.50 29.52 28,881
Mar 10 2020 29.91 -0.89 -2.89% 31.94 31.94 29.40 22,986
Mar 09 2020 30.80 -1.55 -4.79% 30.51 31.18 29.99 23,622
Mar 06 2020 32.35 -0.13 -0.4% 32.01 33.05 31.615 13,105
Mar 05 2020 32.48 -0.44 -1.32% 32.54 33.881 32.16 19,447
Mar 04 2020 32.915 -0.34 -1.01% 33.06 33.97 32.10 18,927
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.