Alico Historical Data - ALCO

ALCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 36.945 0.20 0.53% 37.00 37.28 36.8828 12,100
Jan 23 2020 36.75 -0.01 -0.03% 36.90 37.09 36.49 16,788
Jan 22 2020 36.76 -0.92 -2.44% 37.70 37.74 36.76 6,650
Jan 21 2020 37.68 0.39 1.05% 37.30 37.69 37.09 11,622
Jan 20 2020 37.29 0.00 +0.00% 38.00 38.25 37.09 0
Jan 17 2020 37.29 -0.68 -1.79% 38.00 38.25 37.09 20,466
Jan 16 2020 37.97 0.79 2.12% 37.29 37.98 37.1049 16,648
Jan 15 2020 37.18 0.68 1.86% 36.52 37.4553 36.215 20,553
Jan 14 2020 36.50 0.33 0.91% 36.24 36.75 36.24 12,180
Jan 13 2020 36.17 0.56 1.57% 35.92 36.20 35.186 14,393
Jan 10 2020 35.61 0.11 0.31% 35.52 35.99 35.445 11,599
Jan 09 2020 35.50 -0.68 -1.88% 36.11 36.13 35.35 16,963
Jan 08 2020 36.18 0.18 0.5% 35.93 36.19 35.55 8,557
Jan 07 2020 36.00 -0.08 -0.22% 35.80 36.17 35.59 11,427
Jan 06 2020 36.08 0.16 0.45% 35.76 36.08 34.3107 17,098
Jan 03 2020 35.92 0.09 0.25% 35.88 36.39 35.71 11,696
Jan 02 2020 35.83 0.02 0.06% 35.91 36.125 35.75 17,068
Jan 01 2020 35.81 0.00 +0.00% 35.81 35.97 35.56 0
Dec 31 2019 35.81 0.00 0.0% 35.81 35.97 35.56 12,538
Dec 30 2019 35.81 -0.14 -0.39% 35.71 36.00 35.20 13,073
Dec 27 2019 35.95 0.89 2.54% 35.19 35.95 35.1225 11,534
Dec 26 2019 35.06 0.17 0.49% 34.70 35.25 34.70 24,630
Dec 25 2019 34.89 0.00 +0.00% 34.98 35.00 34.75 0
Dec 24 2019 34.89 -0.10 -0.29% 34.98 35.00 34.75 5,869
Dec 23 2019 34.99 0.04 0.11% 34.93 35.00 34.7408 21,302
Dec 20 2019 34.95 -0.01 -0.03% 34.86 35.00 34.86 35,004
Dec 19 2019 34.96 -0.34 -0.96% 35.00 35.07 34.73 37,910
Dec 18 2019 35.30 0.14 0.4% 35.09 35.42 34.96 16,144
Dec 17 2019 35.16 0.08 0.24% 35.25 35.45 34.2106 26,707
Dec 16 2019 35.075 -0.65 -1.81% 35.74 35.74 35.075 25,376
Dec 13 2019 35.72 -0.02 -0.06% 35.73 35.75 35.1635 13,638
Dec 12 2019 35.74 -0.25 -0.68% 35.94 36.48 35.32 20,877
Dec 11 2019 35.985 0.33 0.91% 35.54 36.23 35.2896 22,867
Dec 10 2019 35.66 0.71 2.03% 34.99 35.67 34.41 24,100
Dec 09 2019 34.95 2.00 6.07% 33.00 35.00 32.9143 29,289
Dec 06 2019 32.95 -0.01 -0.03% 32.99 33.00 32.07 46,791
Dec 05 2019 32.96 -0.01 -0.02% 33.00 33.00 32.34 17,272
Dec 04 2019 32.965 -0.01 -0.02% 33.00 33.00 32.75 27,125
Dec 03 2019 32.97 -0.65 -1.93% 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 0.09 0.25% 33.64 33.91 33.2234 1,534
Nov 28 2019 33.775 0.00 +0.00% 33.86 34.20 33.25 0
Nov 27 2019 33.775 -0.15 -0.43% 33.86 34.20 33.25 10,398
Nov 26 2019 33.92 0.59 1.79% 33.25 33.96 33.25 8,642
Nov 25 2019 33.325 -0.28 -0.82% 33.60 33.60 31.68 33,082
Nov 22 2019 33.60 -0.10 -0.3% 33.95 33.95 32.72 19,774
Nov 21 2019 33.70 0.68 2.06% 33.13 33.935 33.13 12,311
Nov 20 2019 33.02 0.50 1.54% 32.40 33.46 31.42 16,766
Nov 19 2019 32.52 1.16 3.7% 31.44 32.53 30.845 16,504
Nov 18 2019 31.36 -0.30 -0.95% 31.40 31.81 31.34 5,102
Nov 15 2019 31.66 0.00 0.0% 31.61 31.77 31.4009 6,163
Nov 14 2019 31.66 0.34 1.09% 31.28 31.68 31.26 6,674
Nov 13 2019 31.32 -0.83 -2.58% 32.15 32.16 31.32 9,448
Nov 12 2019 32.15 0.23 0.72% 32.37 32.69 32.00 2,534
Nov 11 2019 31.92 -1.18 -3.56% 32.99 32.99 31.92 8,905
Nov 08 2019 33.10 -0.04 -0.12% 33.10 33.47 32.45 9,296
Nov 07 2019 33.14 0.09 0.27% 33.05 33.27 32.82 7,230
Nov 06 2019 33.05 0.15 0.46% 32.87 33.4198 32.5448 5,970
Nov 05 2019 32.90 -0.16 -0.47% 33.19 33.425 32.585 16,383
Nov 04 2019 33.055 0.40 1.21% 32.91 33.30 32.675 5,949
Nov 01 2019 32.66 0.00 +0.00% 32.85 32.92 32.455 0
Nov 01 2019 32.66 -0.19 -0.58% 32.85 32.92 32.455 6,267
Oct 31 2019 32.85 0.35 1.08% 32.43 33.5324 31.785 6,865
Oct 30 2019 32.50 0.68 2.15% 32.20 32.50 31.62 8,725
Oct 29 2019 31.815 0.18 0.55% 31.62 32.52 31.62 11,989


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.