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
2018-12-17 32.43 32.43 32.12 32.12 401
2018-12-14 31.94 32.13 31.94 32.13 5
2018-12-12 32.69 32.69 32.69 32.69 74
2018-12-10 33.10 33.10 33.10 33.10 1
2018-12-07 32.39 32.39 32.35 32.35 403
2018-12-06 32.30 32.30 32.30 32.30 5
2018-12-04 32.53 32.53 32.53 32.53 3
2018-12-03 33.16 33.16 33.16 33.16 85
2018-11-30 33.31 33.34 33.31 33.34 11
2018-11-26 33.11 33.40 33.11 33.39 40
2018-11-20 33.25 33.45 33.10 33.19 343
2018-11-19 33.20 33.60 33.20 33.60 162
2018-11-16 33.37 33.37 32.84 32.84 119
2018-11-15 33.05 33.05 33.05 33.05 100
2018-11-14 33.20 33.20 33.00 33.01 211
2018-11-13 33.48 33.48 33.45 33.47 298
2018-11-08 33.48 33.48 33.29 33.29 144
2018-11-07 33.31 33.31 33.31 33.31 4
2018-11-06 33.15 33.15 33.15 33.15 50
2018-11-05 33.55 33.68 33.30 33.30 456
2018-11-02 33.35 33.35 33.35 33.35 101
2018-11-01 33.00 33.00 33.00 33.00 4
2018-10-30 33.47 33.47 33.10 33.10 168
2018-10-29 33.30 33.31 33.30 33.31 103
2018-10-26 33.34 33.40 33.25 33.25 420
2018-10-25 33.01 33.24 33.01 33.24 22
2018-10-23 33.75 33.75 33.58 33.70 340
2018-10-19 33.69 33.70 33.69 33.70 102
2018-10-18 33.25 33.93 33.25 33.39 983
2018-10-17 33.10 33.28 32.96 32.98 537

» More Alico Stock Price History

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