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
2020-05-28 31.57 32.22 30.98 30.98 1,213
2020-05-27 30.61 31.62 30.23 31.62 2,175
2020-05-26 32.13 32.13 29.92 30.47 4,133
2020-05-22 30.46 31.23 29.995 31.23 1,615
2020-05-21 29.79 30.89 29.79 30.89 510
2020-05-20 31.02 31.14 29.84 29.93 1,919
2020-05-19 29.39 30.72 29.39 30.30 1,064
2020-05-18 29.54 30.79 29.54 30.24 512
2020-05-15 28.21 28.50 27.96 28.50 118
2020-05-14 28.19 28.19 27.33 27.53 972
2020-05-13 28.60 28.60 27.41 27.85 1,226
2020-05-12 29.62 29.62 28.91 29.02 2,482
2020-05-11 29.17 29.33 28.46 29.23 306
2020-05-08 30.08 30.08 29.55 29.55 66
2020-05-07 28.14 29.00 28.00 28.77 712
2020-05-06 27.00 27.86 27.00 27.70 359
2020-05-05 28.90 29.60 28.00 28.08 2,261
2020-05-04 30.37 30.37 28.68 28.80 323
2020-05-01 29.44 29.44 28.00 29.25 897
2020-04-30 30.88 30.88 28.82 29.21 1,049
2020-04-29 31.29 33.06 31.29 32.65 2,040
2020-04-28 30.02 30.38 29.56 30.36 458
2020-04-27 28.57 29.77 28.31 29.77 896
2020-04-24 27.19 28.39 27.19 28.39 151
2020-04-23 27.02 27.72 27.02 27.69 887
2020-04-22 26.61 27.14 26.61 26.91 454
2020-04-21 27.04 27.17 26.32 26.42 2,280
2020-04-20 27.23 27.55 27.20 27.51 136
2020-04-17 27.33 27.89 27.33 27.50 611
2020-04-16 27.01 27.15 26.51 26.80 2,056

» More Alico Stock Price History

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