ALCO

Alico Historical Data

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
0.94 3.06% 31.70 30.92 32.49 30.92 30.76 17:05:10
more quote information »

ALCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.4933.06530.1831.5117,974-0.79-2.43%
1 Month31.3433.4827.7230.7324,2450.361.15%
3 Months26.9133.4826.1730.1620,3864.7917.8%
6 Months35.5238.2522.5530.9921,191-3.82-10.75%
1 Year30.5938.2522.5531.8515,8581.113.63%
3 Years30.5038.2522.5531.2510,6771.203.93%
5 Years45.6149.0020.9932.0210,999-13.91-30.5%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 31.42 0.66 2.15% 30.92 32.49 30.92 14,473
Jul 09 2020 30.76 -0.83 -2.63% 31.45 31.96 30.18 19,173
Jul 08 2020 31.59 -0.11 -0.33% 31.65 31.745 30.90 9,738
Jul 07 2020 31.695 -0.37 -1.14% 31.65 32.32 31.50 27,727
Jul 06 2020 32.06 0.05 0.16% 32.49 33.065 31.78 15,257
Jul 02 2020 32.01 0.37 1.17% 32.00 32.35 31.53 27,416
Jul 01 2020 31.64 0.48 1.54% 31.20 31.945 31.07 15,176
Jun 30 2020 31.16 0.77 2.53% 29.97 31.34 29.97 15,795
Jun 29 2020 30.39 1.76 6.15% 28.84 30.42 28.84 10,554
Jun 26 2020 28.63 -1.24 -4.15% 29.52 29.52 28.06 51,007
Jun 25 2020 29.87 0.37 1.25% 29.01 30.15 29.00 13,019
Jun 24 2020 29.50 -0.94 -3.09% 30.45 30.45 27.72 21,972
Jun 23 2020 30.44 -0.54 -1.74% 31.37 31.37 30.09 21,933
Jun 22 2020 30.98 0.76 2.51% 29.66 31.48 29.66 20,110
Jun 19 2020 30.22 -0.58 -1.88% 31.05 31.87 29.56 91,681
Jun 18 2020 30.80 -1.33 -4.14% 31.74 32.16 30.70 33,756
Jun 17 2020 32.13 -0.79 -2.4% 33.15 33.30 31.03 10,373
Jun 16 2020 32.92 0.87 2.71% 32.50 33.48 31.756 24,305
Jun 15 2020 32.05 1.71 5.64% 30.00 32.08 29.72 16,636
Jun 12 2020 30.34 -0.20 -0.65% 31.34 31.34 30.00 15,035
Jun 11 2020 30.54 -1.33 -4.17% 31.29 31.92 30.38 18,527
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.