ALICO Historical Stock Price

Below is the stock price history for Alico ALCO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alico stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alico Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-18	22.53	23.49	22.32	23.12	3,594
2012-05-17	22.46	23.26	22.46	23.05	1,299
2012-05-16	23.60	23.60	23.00	23.00	446
2012-05-15	23.60	23.64	23.22	23.49	986
2012-05-14	21.70	22.43	21.70	22.37	2,491
2012-05-11	23.46	23.46	22.27	22.47	1,287
2012-05-10	22.18	22.51	22.18	22.51	525
2012-05-09	21.99	22.10	21.58	21.76	1,138
2012-05-08	21.72	22.18	21.71	21.97	2,044
2012-05-07	21.94	22.02	21.65	21.99	470
2012-05-04	22.19	22.35	21.85	21.85	1,627
2012-05-03	22.58	22.75	22.45	22.47	1,107
2012-05-02	22.70	22.81	22.49	22.56	1,571
2012-05-01	22.77	22.95	22.54	22.65	950
2012-04-30	22.80	23.06	22.56	22.64	1,731
2012-04-27	23.63	23.815	23.12	23.12	1,734
2012-04-26	23.45	23.93	23.40	23.74	1,612
2012-04-25	24.86	25.00	23.37	23.71	3,035
2012-04-24	24.95	25.05	24.51	24.53	1,979
2012-04-23	24.75	25.02	24.39	25.02	2,958
2012-04-20	24.16	25.15	24.11	24.96	2,273
2012-04-19	24.06	24.60	23.69	23.69	1,917
2012-04-18	24.14	24.25	23.73	23.94	1,551
2012-04-17	23.06	24.26	23.06	23.96	2,521
2012-04-16	22.83	22.89	22.63	22.84	195
2012-04-13	22.45	22.64	22.45	22.64	579
2012-04-12	21.44	22.22	21.11	22.22	1,779
2012-04-11	21.62	21.63	21.05	21.10	1,322
2012-04-10	22.53	22.68	21.12	21.14	1,517
2012-04-09	22.31	22.52	22.16	22.27	937

» More Alico Stock Price History