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
2017-12-15 31.25 31.65 31.20 31.65 291
2017-12-11 32.15 32.15 32.15 32.15 28
2017-12-08 31.80 31.80 31.80 31.80 20
2017-12-06 31.55 31.55 31.55 31.55 2
2017-12-04 31.50 31.50 31.50 31.50 100
2017-12-01 31.45 32.45 31.45 32.45 181
2017-11-30 32.50 32.50 32.50 32.50 73
2017-11-29 31.75 31.75 31.75 31.75 78
2017-11-24 31.60 31.60 31.60 31.60 32
2017-11-21 32.00 32.00 32.00 32.00 1
2017-11-17 32.00 32.00 32.00 32.00 742
2017-11-15 31.55 31.55 31.55 31.55 95
2017-11-08 31.55 31.55 31.55 31.55 200
2017-11-07 31.80 31.80 31.55 31.55 384
2017-11-06 31.85 32.00 31.45 31.45 586
2017-11-03 31.55 31.55 31.55 31.55 5
2017-11-02 31.80 31.80 31.65 31.75 329
2017-11-01 32.50 32.50 31.90 31.90 356
2017-10-31 32.70 32.70 32.70 32.70 1
2017-10-30 33.75 33.75 33.75 33.75 1
2017-10-27 33.15 33.55 33.00 33.35 821
2017-10-26 32.95 32.95 32.95 32.95 6
2017-10-25 32.35 32.35 32.35 32.35 34
2017-10-24 32.75 32.75 32.75 32.75 98
2017-10-23 33.70 33.70 32.45 32.65 603
2017-10-19 33.00 33.40 33.00 33.05 277
2017-10-18 34.10 34.45 33.90 34.35 538
2017-10-17 34.00 34.15 34.00 34.15 139
2017-10-16 34.10 34.45 34.10 34.45 161
2017-10-13 34.00 34.00 33.90 33.90 527

» More Alico Stock Price History

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