NASDAQ:ALCO
Alico Stock Price (Quote)
$28.00
+1.14 (+4.24%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $30.11 | Friday, 19th Apr 2024 ALCO stock ended at $28.00. This is 4.24% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.86% from a day low at $26.74 to a day high of $28.04. |
| 90 days | $26.62 | $30.75 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $26.74 | $28.04 | $26.74 | $28.00 | 20 627 |
| 2024-04-18 | $26.86 | $26.93 | $26.62 | $26.86 | 15 113 |
| 2024-04-17 | $27.02 | $27.16 | $26.65 | $26.65 | 13 359 |
| 2024-04-16 | $27.00 | $27.14 | $26.79 | $27.00 | 9 873 |
| 2024-04-15 | $27.74 | $27.81 | $26.86 | $26.96 | 19 370 |
| 2024-04-12 | $28.42 | $28.61 | $27.50 | $27.51 | 15 431 |
| 2024-04-11 | $28.42 | $28.50 | $28.14 | $28.34 | 10 696 |
| 2024-04-10 | $28.66 | $28.72 | $28.12 | $28.53 | 17 353 |
| 2024-04-09 | $28.70 | $29.22 | $28.70 | $29.15 | 9 731 |
| 2024-04-08 | $28.91 | $29.33 | $28.91 | $29.00 | 9 374 |
| 2024-04-05 | $29.34 | $29.34 | $28.94 | $29.11 | 6 269 |
| 2024-04-04 | $29.11 | $29.73 | $29.01 | $29.41 | 21 123 |
| 2024-04-03 | $28.55 | $29.38 | $28.55 | $29.02 | 17 555 |
| 2024-04-02 | $28.98 | $29.18 | $28.50 | $28.63 | 23 689 |
| 2024-04-01 | $29.05 | $29.32 | $28.76 | $29.30 | 14 331 |
| 2024-03-28 | $29.11 | $30.11 | $29.11 | $29.28 | 18 122 |
| 2024-03-27 | $28.94 | $29.45 | $28.92 | $29.35 | 15 348 |
| 2024-03-26 | $28.61 | $29.02 | $28.07 | $28.70 | 33 969 |
| 2024-03-25 | $28.96 | $29.00 | $28.51 | $28.63 | 10 866 |
| 2024-03-22 | $28.92 | $28.93 | $28.60 | $28.65 | 6 994 |
| 2024-03-21 | $29.05 | $29.56 | $29.00 | $29.48 | 20 319 |
| 2024-03-20 | $28.18 | $29.21 | $28.18 | $29.06 | 24 128 |
| 2024-03-19 | $27.67 | $28.60 | $27.67 | $28.32 | 30 189 |
| 2024-03-18 | $28.09 | $28.24 | $27.66 | $27.66 | 28 038 |
| 2024-03-15 | $26.99 | $28.23 | $26.99 | $28.23 | 38 645 |
