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
2021-04-20 29.39 29.39 28.80 28.93 180
2021-04-19 29.07 29.28 28.90 29.21 813
2021-04-16 29.575 29.575 29.04 29.27 375
2021-04-15 29.25 29.25 29.09 29.09 302
2021-04-14 29.01 29.25 29.01 29.25 203
2021-04-13 28.78 29.04 28.78 29.04 236
2021-04-12 29.08 29.08 28.87 28.89 287
2021-04-09 29.05 29.38 28.86 29.21 338
2021-04-08 29.02 29.23 29.02 29.18 454
2021-04-07 29.21 29.21 28.80 29.00 742
2021-04-06 29.41 29.41 29.25 29.28 423
2021-04-05 29.76 29.80 29.33 29.33 356
2021-04-02 29.71 29.71 29.71 29.71 703
2021-04-01 29.86 29.86 29.35 29.35 344
2021-03-31 29.93 29.99 29.78 29.89 1,283
2021-03-30 29.85 30.04 29.54 30.04 1,015
2021-03-29 29.89 29.94 29.62 29.64 558
2021-03-26 29.46 29.98 29.32 29.98 798
2021-03-25 28.92 29.73 28.92 29.38 1,713
2021-03-24 29.54 29.90 28.95 29.06 1,894
2021-03-23 29.70 29.76 28.93 29.04 3,267
2021-03-22 29.94 30.42 29.82 29.82 2,562
2021-03-19 30.93 30.93 30.37 30.37 671
2021-03-18 30.79 31.14 30.69 30.94 971
2021-03-17 31.25 31.25 30.78 30.965 3,126
2021-03-16 30.68 31.15 30.59 31.15 519
2021-03-15 31.06 31.11 30.71 30.90 983
2021-03-12 31.20 31.20 30.62 31.04 2,184
2021-03-11 31.27 31.30 30.85 31.17 943
2021-03-10 30.85 31.13 30.80 31.11 964

» More Alico Stock Price History

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