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
2020-08-04 30.82 31.06 30.33 31.06 421
2020-07-31 30.39 30.39 29.84 30.27 534
2020-07-30 30.76 31.50 30.67 31.48 928
2020-07-29 31.65 31.82 31.65 31.82 998
2020-07-28 32.00 32.00 32.00 32.00 1
2020-07-27 31.65 31.82 31.29 31.74 517
2020-07-24 31.01 31.17 31.01 31.11 449
2020-07-23 31.19 31.53 29.95 30.99 12,203
2020-07-22 32.41 32.41 32.16 32.16 422
2020-07-21 32.08 32.59 32.04 32.04 1,719
2020-07-20 30.595 31.415 30.595 31.40 1,534
2020-07-17 29.70 30.75 29.70 30.68 300
2020-07-16 32.64 32.64 29.77 29.77 6,345
2020-07-15 33.02 33.94 33.02 33.75 1,110
2020-07-14 31.81 32.67 31.81 32.20 434
2020-07-13 31.50 32.04 31.50 32.04 300
2020-07-10 31.48 32.05 31.41 31.97 723
2020-07-09 31.11 31.30 30.18 30.86 953
2020-07-08 31.10 31.88 31.03 31.70 116
2020-07-07 32.05 32.10 31.75 31.93 1,745
2020-07-06 32.39 32.39 31.89 32.05 785
2020-07-02 32.20 32.20 31.47 32.10 234
2020-07-01 31.07 31.56 31.07 31.53 1,129
2020-06-30 30.61 31.40 30.61 31.15 1,494
2020-06-29 28.94 30.10 28.94 30.10 231
2020-06-26 29.105 29.105 28.27 28.45 2,304
2020-06-25 29.38 29.93 29.29 29.72 189
2020-06-24 30.215 30.215 28.36 29.31 589
2020-06-23 30.79 30.79 30.37 30.41 2,068
2020-06-22 30.06 31.40 30.06 31.38 830

» More Alico Stock Price History

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