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. The Alico stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alico Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-22 30.24 30.24 30.24 30.24 1
2019-02-21 30.315 30.315 30.315 30.315 100
2019-02-20 31.00 31.00 31.00 31.00 12
2019-02-19 30.33 30.74 30.33 30.69 166
2019-02-15 29.55 29.55 29.55 29.55 100
2019-02-14 29.76 29.76 29.40 29.40 123
2019-02-13 30.41 30.41 29.75 29.75 828
2019-02-12 30.04 30.04 29.96 29.96 140
2019-02-08 29.67 29.67 29.67 29.67 2
2019-02-07 29.74 30.14 29.74 30.14 397
2019-02-05 30.25 30.40 30.04 30.15 2,231
2019-02-04 30.18 30.18 29.96 29.96 204
2019-02-01 30.28 30.28 30.20 30.20 350
2019-01-31 30.00 30.04 30.00 30.04 24
2019-01-30 30.40 30.40 30.00 30.00 152
2019-01-29 30.48 30.48 30.00 30.16 400
2019-01-25 29.68 29.68 29.68 29.68 407
2019-01-24 30.19 30.19 30.19 30.19 1
2019-01-23 29.32 29.73 29.32 29.46 470
2019-01-18 31.02 31.02 31.02 31.02 1
2019-01-16 29.68 30.47 29.68 30.09 608
2019-01-15 29.67 29.67 29.67 29.67 48
2019-01-14 29.36 29.36 29.36 29.36 8
2019-01-11 29.33 29.70 29.33 29.65 262
2019-01-10 29.83 29.88 29.70 29.88 95
2019-01-09 30.32 30.32 30.32 30.32 92
2019-01-08 30.24 30.24 30.24 30.24 1
2019-01-04 30.24 30.46 30.24 30.46 101
2019-01-03 30.70 30.70 30.70 30.70 1
2019-01-02 29.41 29.51 29.41 29.51 38

» More Alico Stock Price History

To see other companies like Alico (ALCO), view our stock market today for news, and other data.