VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

ALCO stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ALCO stock price was $32.46 and low was $30.02.
  • 90 day high was $32.73 and low was $25.27.
  • 52 week high for Alico - $34.65 and low - $25.25.

Historical Alico prices

Date Open High Low Close Volume
2019-08-22 $31.83 $32.07 $31.83 $32.00 2841
2019-08-21 $31.76 $32.08 $31.71 $32.08 4463
2019-08-20 $32.02 $32.10 $31.88 $31.90 1685
2019-08-19 $32.08 $32.10 $32.02 $32.10 2109
2019-08-16 $32.12 $32.20 $31.11 $31.97 7780
2019-08-15 $32.11 $32.15 $31.80 $32.14 4877
2019-08-14 $31.79 $32.11 $31.31 $31.63 9839
2019-08-13 $31.74 $32.29 $30.88 $32.29 7114
2019-08-12 $30.91 $32.29 $30.91 $31.73 8026
2019-08-09 $30.80 $31.04 $30.45 $30.83 4928
2019-08-08 $30.66 $30.97 $30.35 $30.79 13475
2019-08-07 $30.89 $31.24 $30.05 $30.14 3034
2019-08-06 $30.52 $30.95 $30.43 $30.73 4437
2019-08-05 $31.85 $31.85 $30.02 $30.02 7985
2019-08-02 $31.50 $32.30 $31.18 $32.03 7121
2019-08-01 $32.30 $32.30 $31.96 $31.96 2639
2019-07-31 $32.25 $32.46 $31.90 $31.90 5500
2019-07-30 $32.07 $32.14 $31.67 $31.97 3322
2019-07-29 $31.73 $31.89 $31.49 $31.50 4480
2019-07-26 $30.95 $31.97 $30.79 $31.56 4986
2019-07-25 $30.56 $31.10 $30.53 $30.99 2165
2019-07-24 $31.99 $31.99 $30.64 $31.00 7640
2019-07-23 $31.37 $31.66 $31.02 $31.03 4794
2019-07-22 $32.04 $32.04 $30.90 $31.29 7523
2019-07-19 $30.94 $32.29 $30.94 $31.40 12290
2019-07-18 $30.75 $31.63 $30.61 $31.20 11921
2019-07-17 $30.79 $31.36 $30.45 $30.98 4026
2019-07-16 $32.73 $32.73 $30.45 $31.10 5056
2019-07-15 $31.63 $32.29 $30.85 $32.26 11420
2019-07-12 $31.25 $31.98 $31.14 $31.71 4809
2019-07-11 $30.54 $31.62 $30.54 $31.62 5968
2019-07-10 $31.00 $31.00 $30.67 $30.80 4663
2019-07-09 $30.40 $30.50 $29.88 $30.49 3389
2019-07-08 $30.38 $30.40 $30.07 $30.35 4832
2019-07-05 $30.64 $30.64 $29.88 $30.29 4602
2019-07-03 $31.47 $31.47 $30.62 $30.72 967
2019-07-02 $30.12 $30.46 $29.80 $30.41 16607
2019-07-01 $30.80 $31.50 $29.70 $29.81 7974
2019-06-28 $30.31 $32.00 $29.76 $30.34 94185
2019-06-27 $29.69 $30.18 $29.69 $30.11 8697
2019-06-26 $30.19 $30.19 $29.76 $29.77 8554
2019-06-25 $29.75 $30.14 $29.75 $30.14 9704
2019-06-24 $29.96 $30.22 $29.83 $29.83 5884
2019-06-21 $30.24 $30.58 $29.75 $29.75 8136
2019-06-20 $30.29 $30.62 $30.14 $30.45 5568
2019-06-19 $30.12 $30.18 $30.06 $30.18 3082
2019-06-18 $30.17 $30.20 $29.87 $30.13 6783
2019-06-17 $29.95 $30.38 $29.75 $29.97 7163
2019-06-14 $29.45 $30.22 $29.45 $29.84 7066
2019-06-13 $29.34 $29.94 $28.70 $29.40 6239

Will ALCO stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT