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 High Price Low Price Open Price Close Price Last Traded
  0.05 0.15% 32.95 33.00 32.07 32.99 32.90 15:59:40
more quote information »

ALCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.6433.9132.0732.9613,246-0.69-2.05%
1 Month33.1034.2030.84532.8812,201-0.15-0.45%
3 Months32.7234.69530.84533.189,7680.230.7%
6 Months26.7734.69526.5731.818,9016.1823.09%
1 Year32.3134.69525.2530.349,1040.641.98%
3 Years26.3534.8025.2530.577,8346.6025.05%
5 Years40.2458.1020.9935.5710,716-7.29-18.12%

ALCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 32.95 0.05 0.15% 32.99 33.00 32.07 46,791
Dec 05 2019 32.90 0.14 0.43% 33.00 33.00 32.34 17,272
Dec 04 2019 32.76 -0.23 -0.7% 33.00 33.00 32.75 27,125
Dec 03 2019 32.99 -0.63 -1.87% 33.39 33.855 32.52 12,893
Dec 02 2019 33.62 -0.24 -0.71% 33.58 33.74 33.47 7,404
Nov 29 2019 33.86 0.16 0.47% 33.64 33.91 33.2234 1,534
Nov 27 2019 33.70 -0.22 -0.65% 33.86 34.20 33.25 10,398
Nov 26 2019 33.92 0.73 2.2% 33.25 33.96 33.25 8,642
Nov 25 2019 33.19 -0.31 -0.93% 33.60 33.60 31.68 33,082
Nov 22 2019 33.50 -0.20 -0.59% 33.95 33.95 32.72 19,774
Nov 21 2019 33.70 0.90 2.74% 33.13 33.935 33.13 12,311
Nov 20 2019 32.80 0.19 0.58% 32.40 33.46 31.42 16,766
Nov 19 2019 32.61 1.06 3.36% 31.44 32.61 30.845 16,504
Nov 18 2019 31.55 -0.01 -0.02% 31.40 31.81 31.34 5,102
Nov 15 2019 31.555 0.13 0.43% 31.61 31.77 31.4009 6,163
Nov 14 2019 31.42 0.02 0.06% 31.28 31.68 31.26 6,674
Nov 13 2019 31.40 -0.73 -2.27% 32.15 32.16 31.32 9,448
Nov 12 2019 32.13 0.21 0.66% 32.37 32.69 32.00 2,534
Nov 11 2019 31.92 -1.00 -3.04% 32.99 32.99 31.92 8,905
Nov 08 2019 32.92 -0.22 -0.66% 33.10 33.47 32.45 9,296
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.