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
2019-08-23 31.45 31.50 31.45 31.50 93
2019-08-22 31.79 32.01 31.79 32.01 35
2019-08-21 32.10 32.10 32.10 32.10 65
2019-08-20 32.05 32.05 32.05 32.05 1
2019-08-16 31.84 31.84 31.70 31.70 112
2019-08-15 31.82 32.01 31.82 32.01 25
2019-08-14 31.82 31.82 31.82 31.82 100
2019-08-13 32.22 32.28 32.22 32.28 120
2019-08-12 31.63 32.07 31.63 32.07 332
2019-08-09 30.34 30.76 30.34 30.76 17
2019-08-08 30.69 30.69 30.57 30.60 168
2019-08-07 30.75 30.75 30.75 30.75 1
2019-08-06 31.10 31.10 30.76 30.76 100
2019-08-05 30.66 30.66 30.30 30.30 329
2019-08-02 31.50 31.98 31.50 31.98 437
2019-08-01 32.25 32.25 32.25 32.25 100
2019-07-31 32.22 32.38 31.86 32.38 77
2019-07-30 31.83 31.83 31.83 31.83 5
2019-07-29 31.59 31.66 31.50 31.54 28
2019-07-26 30.80 31.99 30.78 31.56 135
2019-07-25 30.71 30.71 30.71 30.71 12
2019-07-24 31.11 31.47 31.11 31.16 94
2019-07-23 31.09 31.17 31.09 31.17 293
2019-07-19 31.865 31.865 31.31 31.31 568
2019-07-18 30.99 31.17 30.95 31.08 519
2019-07-17 31.08 31.08 31.08 31.08 7
2019-07-16 31.35 32.73 31.29 31.33 442
2019-07-15 32.06 32.06 32.06 32.06 100
2019-07-12 31.72 31.72 31.72 31.72 100
2019-07-11 31.20 31.51 31.19 31.38 207

» More Alico Stock Price History

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