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
2018-09-21 33.40 34.45 33.25 33.90 4,116
2018-09-20 33.45 33.45 33.30 33.40 304
2018-09-19 33.25 33.25 33.20 33.20 438
2018-09-18 33.30 33.40 33.30 33.35 460
2018-09-17 33.25 33.30 33.25 33.25 684
2018-09-14 33.25 33.45 33.25 33.25 481
2018-09-13 33.45 33.45 33.45 33.45 100
2018-09-12 33.40 33.55 33.40 33.45 1,102
2018-09-11 33.25 33.35 33.25 33.25 410
2018-09-10 33.45 33.50 33.30 33.30 91
2018-09-07 33.65 33.65 33.65 33.65 35
2018-09-06 33.20 33.55 33.20 33.55 701
2018-08-30 32.15 32.15 32.15 32.15 100
2018-08-29 32.40 32.40 32.40 32.40 5
2018-08-27 32.25 32.25 32.25 32.25 100
2018-08-22 32.00 32.00 31.90 31.90 6
2018-08-21 32.20 32.20 32.05 32.05 107
2018-08-20 32.30 32.30 32.30 32.30 22
2018-08-16 32.40 32.40 32.40 32.40 7
2018-08-13 32.25 32.25 32.25 32.25 2
2018-08-06 31.70 31.70 31.70 31.70 68
2018-08-03 31.05 31.05 31.05 31.05 100
2018-07-31 31.65 31.90 31.65 31.90 122
2018-07-30 31.70 31.70 31.70 31.70 5
2018-07-27 31.40 31.40 31.40 31.40 127
2018-07-25 31.15 31.15 31.15 31.15 32
2018-07-24 31.15 31.15 31.10 31.15 238
2018-07-19 31.50 31.50 31.50 31.50 6
2018-07-18 31.50 31.50 31.35 31.35 200
2018-07-17 31.85 31.85 31.85 31.85 35

» More Alico Stock Price History

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