ALCO

Alico Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Alico Inc ALCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.32% 30.92 19:59:50
Close Price Low Price High Price Open Price Previous Close
30.92 30.53 31.59 31.39 31.02
more quote information »

ALCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.2731.5929.6030.708,2030.652.15%
1 Month27.0031.7426.9330.258,8403.9214.52%
3 Months31.1533.2226.5530.7812,622-0.23-0.74%
6 Months26.8034.0026.5030.6217,3854.1215.37%
1 Year33.3438.2522.5531.4918,079-2.42-7.26%
3 Years33.3538.2522.5531.0911,383-2.43-7.29%
5 Years44.2845.9520.9930.8310,907-13.36-30.17%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 30.92 -0.10 -0.32% 31.39 31.59 30.53 7,485
Oct 22 2020 31.02 0.49 1.6% 30.45 31.12 30.45 14,639
Oct 21 2020 30.53 0.14 0.46% 30.25 30.63 29.60 9,190
Oct 20 2020 30.39 0.38 1.27% 30.35 30.60 30.26 2,398
Oct 19 2020 30.01 -0.71 -2.31% 30.69 30.69 30.01 3,883
Oct 16 2020 30.72 -0.06 -0.19% 30.27 31.54 30.27 10,903
Oct 15 2020 30.78 0.08 0.26% 30.27 30.78 29.22 20,673
Oct 14 2020 30.70 0.11 0.36% 30.77 30.94 29.86 13,359
Oct 13 2020 30.59 -0.79 -2.52% 31.26 31.54 30.53 6,232
Oct 12 2020 31.38 0.21 0.67% 31.10 31.6299 31.07 5,852
Oct 09 2020 31.17 0.07 0.23% 31.36 31.585 30.74 2,528
Oct 08 2020 31.10 -0.30 -0.96% 31.40 31.74 30.84 12,647
Oct 07 2020 31.40 1.60 5.37% 30.26 31.57 29.62 17,997
Oct 06 2020 29.80 -0.22 -0.73% 30.00 30.33 29.56 8,228
Oct 05 2020 30.02 0.64 2.18% 29.41 30.08 29.10 6,612
Oct 02 2020 29.38 0.73 2.55% 28.44 29.35 28.44 4,468
Oct 01 2020 28.65 0.03 0.1% 28.765 29.26 28.2766 5,305
Sep 30 2020 28.62 -0.04 -0.14% 28.72 29.1688 28.27 4,695
Sep 29 2020 28.66 0.14 0.49% 28.49 28.91 28.15 11,416
Sep 28 2020 28.52 0.77 2.77% 28.15 28.9988 27.90 6,832
Sep 25 2020 27.75 1.09 4.09% 27.00 27.93 26.93 8,934
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.