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
2018-06-22 32.65 32.70 32.35 32.35 36
2018-06-21 32.10 32.10 32.00 32.10 167
2018-06-20 31.875 32.325 31.875 32.10 400
2018-06-19 30.40 31.85 30.40 31.85 487
2018-06-18 30.55 30.90 30.55 30.90 122
2018-06-15 30.20 30.20 30.20 30.20 103
2018-06-13 30.50 30.55 30.30 30.30 324
2018-06-12 30.55 30.55 30.40 30.40 200
2018-06-11 30.85 30.85 30.25 30.50 114
2018-06-08 30.70 30.70 30.60 30.60 9
2018-06-06 31.00 31.25 31.00 31.25 202
2018-06-04 31.40 31.40 31.40 31.40 6
2018-06-01 31.35 31.45 31.10 31.15 362
2018-05-31 31.00 31.50 31.00 31.50 64
2018-05-30 31.25 31.35 30.90 30.90 328
2018-05-29 30.50 30.50 30.50 30.50 3
2018-05-25 30.55 30.55 30.50 30.55 100
2018-05-23 29.95 30.45 29.95 30.20 723
2018-05-22 30.60 30.60 30.10 30.10 528
2018-05-21 30.50 30.50 30.50 30.50 100
2018-05-18 30.55 30.65 30.55 30.65 200
2018-05-17 31.70 31.70 30.65 30.65 1,006
2018-05-16 31.15 31.15 31.10 31.10 5
2018-05-14 31.90 31.95 31.55 31.55 309
2018-05-11 31.90 31.90 31.90 31.90 168
2018-05-10 32.00 32.20 32.00 32.20 195
2018-05-09 31.75 31.75 31.75 31.75 300
2018-05-08 30.15 32.40 30.15 32.40 171
2018-05-07 32.45 32.45 32.45 32.45 2
2018-05-03 32.00 32.00 32.00 32.00 5

» More Alico Stock Price History

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