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
2021-05-10 31.05 32.11 31.05 31.79 1,181
2021-05-07 31.07 31.12 30.79 30.96 151
2021-05-06 31.50 31.50 30.90 30.91 370
2021-05-05 31.79 32.48 31.69 31.69 597
2021-05-04 30.77 30.77 30.55 30.75 540
2021-05-03 30.14 30.65 30.14 30.65 1,047
2021-04-30 29.90 30.06 29.90 30.06 713
2021-04-29 29.77 30.30 29.77 30.13 607
2021-04-28 29.66 29.93 29.64 29.93 842
2021-04-27 29.54 29.925 29.54 29.79 1,148
2021-04-26 29.45 29.81 29.45 29.75 1,523
2021-04-23 29.03 29.52 29.03 29.45 1,307
2021-04-22 29.13 29.17 28.81 29.05 1,923
2021-04-21 29.00 29.50 29.00 29.50 1,027
2021-04-20 29.39 29.39 28.80 28.93 180
2021-04-19 29.07 29.28 28.90 29.21 813
2021-04-16 29.575 29.575 29.04 29.27 375
2021-04-15 29.25 29.25 29.09 29.09 302
2021-04-14 29.01 29.25 29.01 29.25 203
2021-04-13 28.78 29.04 28.78 29.04 236
2021-04-12 29.08 29.08 28.87 28.89 287
2021-04-09 29.05 29.38 28.86 29.21 338
2021-04-08 29.02 29.23 29.02 29.18 454
2021-04-07 29.21 29.21 28.80 29.00 742
2021-04-06 29.41 29.41 29.25 29.28 423
2021-04-05 29.76 29.80 29.33 29.33 356
2021-04-02 29.71 29.71 29.71 29.71 703
2021-04-01 29.86 29.86 29.35 29.35 344
2021-03-31 29.93 29.99 29.78 29.89 1,283
2021-03-30 29.85 30.04 29.54 30.04 1,015

» More Alico Stock Price History

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