ALCO stock price (quote)

$31.42 0.06% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ALCO stock was $31.42. This is 0.06% more than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 1.34% from a day low at $31.26 to a day high of $31.68.

Quick summary:

  • 30 day high of the ALCO stock price was $34.27 and low was $31.26.
  • 90 day high was $34.70 and low was $29.47.
  • 52 week high for Alico - $34.70 and low - $25.25.
Thursday November 14, 2019 Change 0.06% Price $31.42
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Alico prices

Date Open High Low Close Volume
2019-11-14 $31.67 $31.68 $31.26 $31.42 6674
2019-11-13 $32.15 $32.16 $31.32 $31.40 9448
2019-11-12 $32.69 $32.69 $32.00 $32.13 2534
2019-11-11 $32.92 $32.97 $31.92 $31.92 8905
2019-11-08 $32.45 $33.47 $32.45 $32.92 9296
2019-11-07 $32.96 $33.27 $32.82 $33.14 7230
2019-11-06 $32.72 $33.42 $32.54 $32.95 5970
2019-11-05 $33.08 $33.43 $32.59 $33.00 16383
2019-11-04 $32.91 $33.30 $32.68 $33.19 5949
2019-11-01 $32.92 $32.92 $32.46 $32.83 6267
2019-10-31 $33.53 $33.53 $31.79 $32.85 6865
2019-10-30 $32.45 $32.57 $31.62 $32.57 8725
2019-10-29 $31.84 $32.52 $31.79 $32.05 11989
2019-10-28 $31.98 $32.54 $31.61 $31.82 10729
2019-10-25 $31.44 $31.90 $31.44 $31.70 3770
2019-10-24 $32.37 $32.37 $31.62 $31.90 4712
2019-10-23 $33.48 $33.51 $32.00 $32.00 9373
2019-10-22 $33.47 $33.57 $33.31 $33.50 7347
2019-10-21 $33.29 $33.43 $33.13 $33.36 10151
2019-10-18 $33.96 $33.99 $33.02 $33.02 7175
2019-10-17 $34.25 $34.25 $33.95 $34.15 8452
2019-10-16 $34.27 $34.27 $33.66 $33.92 3069
2019-10-15 $34.20 $34.20 $33.97 $34.19 3127
2019-10-14 $33.99 $34.27 $33.99 $34.10 3674
2019-10-11 $34.30 $34.36 $33.96 $33.96 10020
2019-10-10 $34.08 $34.39 $33.99 $34.23 8489
2019-10-09 $34.06 $34.18 $33.92 $33.98 6212
2019-10-08 $34.00 $34.30 $33.85 $33.95 7659
2019-10-07 $33.66 $34.15 $33.66 $33.94 7664
2019-10-04 $33.40 $33.97 $33.38 $33.97 6405
2019-10-03 $33.49 $33.52 $33.37 $33.52 4941
2019-10-02 $33.63 $33.99 $33.51 $33.65 3692
2019-10-01 $34.20 $34.20 $33.68 $33.97 6580
2019-09-30 $33.93 $34.28 $33.63 $34.02 11139
2019-09-27 $34.01 $34.25 $33.76 $33.87 9557
2019-09-26 $33.65 $34.10 $33.65 $33.80 5941
2019-09-25 $33.69 $33.76 $33.34 $33.68 7641
2019-09-24 $33.31 $33.82 $33.31 $33.59 14086
2019-09-23 $33.43 $33.43 $33.09 $33.26 9041
2019-09-20 $34.33 $34.62 $33.03 $33.13 39764
2019-09-19 $34.36 $34.70 $34.10 $34.30 10175
2019-09-18 $34.05 $34.36 $33.77 $34.21 10055
2019-09-17 $33.62 $34.25 $33.62 $33.77 12714
2019-09-16 $33.62 $33.75 $33.04 $33.72 16264
2019-09-13 $32.72 $33.79 $32.23 $33.30 14717
2019-09-12 $31.99 $32.80 $31.99 $32.78 13987
2019-09-11 $31.73 $31.95 $31.73 $31.95 9694
2019-09-10 $31.48 $31.69 $31.24 $31.53 11746
2019-09-09 $31.89 $31.89 $31.00 $31.54 12100
2019-09-06 $30.85 $30.85 $30.69 $30.69 3146
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT