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
2019-06-18 29.86 29.86 29.86 29.86 20
2019-06-17 30.30 30.30 29.77 29.77 379
2019-06-14 29.70 29.74 29.63 29.74 346
2019-06-13 29.42 29.54 29.42 29.54 499
2019-06-12 29.08 29.29 29.08 29.28 689
2019-06-11 28.90 29.36 28.88 29.36 555
2019-06-10 29.07 29.07 29.07 29.07 9
2019-06-07 28.00 28.16 27.85 28.16 217
2019-06-06 27.26 27.50 27.20 27.50 495
2019-06-04 26.99 26.99 26.02 26.44 37
2019-06-03 25.95 25.95 25.95 25.95 100
2019-05-31 25.86 25.86 25.40 25.86 100
2019-05-30 25.59 25.59 25.59 25.59 1
2019-05-29 25.84 25.84 25.84 25.84 5
2019-05-28 25.98 25.98 25.98 25.98 100
2019-05-24 25.98 25.98 25.53 25.56 176
2019-05-23 25.30 25.30 25.30 25.30 100
2019-05-21 26.00 26.22 26.00 26.22 198
2019-05-15 26.14 26.46 26.14 26.46 32
2019-05-14 27.13 27.13 26.00 26.00 458
2019-05-13 27.05 27.05 27.05 27.05 365
2019-05-09 27.00 27.00 27.00 27.00 89
2019-05-08 27.55 27.55 26.82 27.075 1,002
2019-05-07 27.55 27.55 27.00 27.00 297
2019-05-03 27.24 27.34 27.24 27.34 104
2019-04-29 27.00 27.055 26.90 26.90 876
2019-04-25 26.99 27.10 26.99 27.10 282
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

» More Alico Stock Price History

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