Alico Inc (ALCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -3.9780521262 | 29.16 | 30.1535 | 27.511 | 32052 | 28.80579789 | CS |
| 4 | -1.04 | -3.58126721763 | 29.04 | 30.1535 | 26.58 | 24411 | 28.65772939 | CS |
| 12 | 2.28 | 8.86469673406 | 25.72 | 30.1535 | 24.58 | 24306 | 28.02916473 | CS |
| 26 | -0.96 | -3.31491712707 | 28.96 | 30.1535 | 24.14 | 24597 | 27.3435663 | CS |
| 52 | 2 | 7.69230769231 | 26 | 31 | 23.55 | 25233 | 27.59206187 | CS |
| 156 | -6.6 | -19.0751445087 | 34.6 | 43.65 | 22.58 | 41713 | 31.03914515 | CS |
| 260 | -5.69 | -16.8892846542 | 33.69 | 43.65 | 22.55 | 35103 | 31.45219392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 28 | 0.22 | 0.79 | 27.83 | 28.095 | 27.38 | 18506 |
| 1727217300 | 27.78 | -0.37 | -1.31 | 28.03 | 28.11 | 27.52 | 17408 |
| 1727130900 | 28.15 | -0.35 | -1.23 | 28.5 | 28.51 | 27.511 | 18683 |
| 1726871700 | 28.5 | -1.48 | -4.94 | 29.65 | 29.7 | 28.4 | 70758 |
| 1726785300 | 29.98 | 0.45 | 1.52 | 29.84 | 30.1535 | 29.518 | 29137 |
| 1726698900 | 29.53 | 0.41 | 1.41 | 29.16 | 29.69 | 28.54 | 24549 |
| 1726612500 | 29.12 | -0.01 | -0.03 | 29.27 | 29.735 | 28.7 | 26890 |
| 1726526100 | 29.13 | 0.45 | 1.57 | 28.4 | 29.13 | 28.3201 | 25190 |
| 1726266900 | 28.68 | 1.3 | 4.75 | 27.71 | 28.77 | 27.3 | 23018 |
| 1726180500 | 27.38 | 0.27 | 1.00 | 27.33 | 27.53 | 27.1 | 15958 |
| 1726094100 | 27.11 | -0.39 | -1.42 | 27.28 | 27.28 | 26.58 | 18578 |
| 1726007700 | 27.5 | -0.12 | -0.43 | 27.78 | 27.78 | 27.17 | 16041 |
| 1725921300 | 27.62 | 0.06 | 0.22 | 27.55 | 27.91 | 27.4 | 17062 |
| 1725662100 | 27.56 | -0.4 | -1.43 | 27.95 | 28.5 | 27.54 | 11324 |
| 1725575700 | 27.96 | -0.79 | -2.75 | 28.9 | 28.9 | 27.96 | 12659 |
| 1725489300 | 28.75 | 0.37 | 1.30 | 28.21 | 28.8993 | 28.21 | 19452 |
| 1725402900 | 28.38 | -0.92 | -3.14 | 29 | 29.05 | 28.38 | 17060 |
| 1725057300 | 29.3 | 0.03 | 0.10 | 29.44 | 29.44 | 28.89 | 37017 |
| 1724970900 | 29.27 | 0.16 | 0.55 | 29.11 | 29.35 | 29 | 47919 |
| 1724884500 | 29.11 | 0.04 | 0.14 | 29.04 | 29.44 | 28.97 | 16675 |
| 1724798100 | 29.07 | 0.48 | 1.68 | 28.57 | 29.2899 | 28.57 | 22703 |
| 1724711700 | 28.59 | -0.64 | -2.19 | 29.34 | 29.44 | 28.54 | 29202 |
| 1724452500 | 29.23 | 0.92 | 3.25 | 28.61 | 29.4 | 28.61 | 26978 |
| 1724366100 | 28.31 | -0.94 | -3.21 | 28.98 | 29.235 | 28.31 | 8944 |
| 1724279700 | 29.25 | 0.89 | 3.14 | 28.71 | 29.35 | 28.71 | 58634 |
| 1724193300 | 28.36 | -0.66 | -2.27 | 29.23 | 29.23 | 28.36 | 9519 |
| 1724106900 | 29.02 | 1.19 | 4.28 | 28.13 | 29.24 | 27.7501 | 44613 |
| 1723847700 | 27.83 | 0.25 | 0.91 | 27.56 | 28.15 | 27.28 | 14109 |
| 1723761300 | 27.58 | 0.08 | 0.29 | 27.73 | 27.835 | 27.17 | 14065 |
| 1723674900 | 27.5 | 0.25 | 0.92 | 27.245 | 27.755 | 26.88 | 24210 |
| 1723588500 | 27.25 | 0.38 | 1.41 | 27.1 | 27.25 | 26.5713 | 7973 |
| 1723502100 | 26.87 | -0.38 | -1.39 | 27.31 | 27.45 | 26.56 | 10595 |
| 1723242900 | 27.25 | -0.53 | -1.91 | 27.67 | 27.9 | 27.1101 | 10381 |
| 1723156500 | 27.78 | 0.24 | 0.87 | 27.81 | 28.2 | 27.63 | 10019 |
| 1723070100 | 27.54 | -1.12 | -3.91 | 29 | 29 | 27.54 | 13223 |
| 1722983700 | 28.66 | 1.23 | 4.48 | 26.34 | 29.2863 | 26.14 | 55742 |
| 1722897300 | 27.43 | -1.18 | -4.12 | 27.72 | 27.875 | 26.745 | 41732 |
| 1722638100 | 28.61 | -0.61 | -2.09 | 28.4 | 28.86 | 28.0161 | 26280 |
| 1722551700 | 29.22 | -0.23 | -0.78 | 29.35 | 30.05 | 28.85 | 64454 |
| 1722465300 | 29.45 | 0.36 | 1.24 | 29.22 | 29.95 | 29.125 | 36393 |
| 1722378900 | 29.09 | 0.52 | 1.82 | 28.76 | 29.26 | 28.5623 | 22397 |
| 1722292500 | 28.57 | 0.04 | 0.14 | 28.3 | 28.81 | 28.0378 | 26684 |
| 1722033300 | 28.53 | 0.64 | 2.29 | 28.2 | 28.6 | 28.03 | 12926 |
| 1721946900 | 27.89 | 0.89 | 3.30 | 27.07 | 28.0638 | 27.07 | 23287 |
| 1721860500 | 27 | -0.45 | -1.64 | 27.32 | 27.73 | 26.7 | 21838 |
| 1721774100 | 27.45 | 0.52 | 1.93 | 26.97 | 27.88 | 26.93 | 20346 |
| 1721687700 | 26.93 | 0.31 | 1.16 | 26.73 | 27.025 | 26.4141 | 15673 |
| 1721428500 | 26.62 | -0.19 | -0.71 | 26.94 | 27.21 | 26.62 | 12452 |
| 1721342100 | 26.81 | -0.27 | -1.00 | 26.87 | 27.21 | 26.8 | 9798 |
| 1721255700 | 27.08 | 0.28 | 1.06 | 26.69 | 27.44 | 26.69 | 20279 |
| 1721169300 | 26.795 | 0.95 | 3.66 | 26.18 | 26.83 | 26 | 63670 |
| 1721082900 | 25.85 | 0.21 | 0.82 | 25.71 | 26.19 | 25.6 | 21197 |
| 1720823700 | 25.64 | -0.31 | -1.19 | 26 | 26.57 | 25.59 | 17943 |
| 1720737300 | 25.95 | 0.89 | 3.55 | 25.53 | 26.22 | 25.22 | 31948 |
| 1720650900 | 25.06 | -0.02 | -0.08 | 25.16 | 25.16 | 24.7201 | 11358 |
| 1720564500 | 25.08 | -0.27 | -1.07 | 25.23 | 25.4 | 25.02 | 10333 |
| 1720478100 | 25.35 | 0.23 | 0.92 | 25.37 | 25.62 | 25 | 39635 |
| 1720218900 | 25.12 | 0.16 | 0.64 | 24.79 | 25.29 | 24.58 | 25466 |
| 1720040640 | 24.96 | -0.78 | -3.03 | 25.72 | 25.84 | 24.92 | 17399 |
| 1719959700 | 25.74 | -0.34 | -1.30 | 26.25 | 26.25 | 25.5506 | 24200 |
| 1719873300 | 26.08 | -0.15 | -0.57 | 25.97 | 26.21 | 25.3 | 26558 |
| 1719614100 | 26.23 | 0 | 0.00 | 26.23 | 26.23 | 26.23 | 0 |
| 1719527700 | 26.23 | 0.15 | 0.58 | 26.1 | 26.6 | 26.04 | 20901 |
| 1719441300 | 26.08 | 0.69 | 2.72 | 25.33 | 26.135 | 25.33 | 27026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
