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
2019-04-22 27.50 27.50 27.50 27.50 100
2019-04-18 27.51 27.51 27.21 27.21 263
2019-04-17 27.75 27.75 27.75 27.75 100
2019-04-12 28.49 28.49 28.49 28.49 1
2019-04-11 28.40 28.40 27.71 27.71 92
2019-04-08 28.25 28.25 27.99 28.25 36
2019-04-05 27.45 27.94 27.45 27.94 288
2019-04-03 27.34 27.34 27.34 27.34 127
2019-04-02 27.56 27.75 27.05 27.21 613
2019-03-29 27.48 27.48 27.41 27.41 512
2019-03-28 27.20 27.20 27.20 27.20 7
2019-03-27 27.20 27.20 27.18 27.18 194
2019-03-25 27.41 27.41 27.39 27.39 19
2019-03-21 27.86 27.86 27.86 27.86 60
2019-03-20 27.75 28.20 27.75 28.20 32
2019-03-18 28.99 28.99 28.93 28.93 121
2019-03-15 28.98 28.98 28.57 28.57 62
2019-03-14 29.91 29.91 28.85 28.85 873
2019-03-13 30.27 30.27 29.89 29.89 136
2019-03-12 29.87 29.87 29.53 29.53 508
2019-03-11 29.42 29.88 29.42 29.86 584
2019-03-07 29.81 29.81 29.51 29.60 189
2019-03-05 29.92 30.09 29.92 30.09 8
2019-03-04 30.15 30.15 30.11 30.11 102
2019-03-01 30.22 30.63 30.22 30.36 183
2019-02-27 30.57 30.57 30.16 30.40 17
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

» More Alico Stock Price History

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