ALCO

Alico Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alico Inc ALCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.97 3.33% 30.10 18:00:26
Open Price Low Price High Price Close Price Prev Close
29.52 29.425 30.99 30.10 29.13
more quote information »

ALCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.3530.9928.6129.4450,860-0.25-0.82%
1 Month30.7431.6428.6129.9440,798-0.64-2.08%
3 Months31.1832.502628.6130.5933,555-1.08-3.46%
6 Months29.8732.6526.5530.5121,1170.230.77%
1 Year32.5434.0022.5530.2721,566-2.44-7.5%
3 Years27.5038.2522.5531.0713,6972.609.45%
5 Years26.90538.2522.5530.5211,5213.2011.88%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 30.10 0.97 3.33% 29.52 30.99 29.425 56,148
Mar 04 2021 29.13 -0.65 -2.18% 29.76 30.39 28.61 127,590
Mar 03 2021 29.78 -0.16 -0.53% 30.06 30.52 29.68 34,964
Mar 02 2021 29.94 0.32 1.08% 29.80 30.185 29.35 33,403
Mar 01 2021 29.62 -0.02 -0.07% 30.40 30.45 29.54 20,879
Feb 26 2021 29.64 -0.63 -2.08% 30.35 30.36 29.64 37,462
Feb 25 2021 30.27 0.07 0.23% 30.00 30.86 30.00 27,675
Feb 24 2021 30.20 0.36 1.21% 29.88 30.25 29.35 47,217
Feb 23 2021 29.84 0.03 0.1% 29.68 30.21 29.08 26,132
Feb 22 2021 29.81 0.15 0.51% 29.58 30.14 29.31 25,051
Feb 19 2021 29.66 0.09 0.3% 29.73 30.1321 29.50 18,826
Feb 18 2021 29.57 -0.29 -0.97% 29.85 30.11 29.57 19,892
Feb 17 2021 29.86 0.47 1.6% 29.31 30.00 29.02 27,184
Feb 16 2021 29.39 -0.69 -2.29% 30.38 30.38 29.23 65,841
Feb 12 2021 30.08 -0.10 -0.33% 30.09 30.41 29.57 38,792
Feb 11 2021 30.18 -0.10 -0.33% 30.80 30.80 29.925 40,919
Feb 10 2021 30.28 -0.20 -0.66% 30.41 31.3283 29.785 38,782
Feb 09 2021 30.48 -1.16 -3.67% 31.40 31.55 30.44 103,133
Feb 08 2021 31.64 0.75 2.43% 30.82 31.64 30.80 31,296
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.