NASDAQ:ALCO
Alico Stock Price (Quote)
$28.28
+0.420 (+1.51%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $30.11 | Tuesday, 23rd Apr 2024 ALCO stock ended at $28.28. This is 1.51% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.21% from a day low at $28.16 to a day high of $28.50. |
| 90 days | $26.62 | $30.75 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $30.00 | $30.19 | $29.72 | $30.15 | 24 563 |
| Apr 28, 2021 | $29.99 | $29.99 | $29.54 | $29.88 | 25 429 |
| Apr 27, 2021 | $29.93 | $30.00 | $29.51 | $29.92 | 29 883 |
| Apr 26, 2021 | $29.48 | $29.84 | $29.37 | $29.72 | 27 872 |
| Apr 23, 2021 | $29.09 | $29.63 | $28.92 | $29.42 | 34 266 |
| Apr 22, 2021 | $29.43 | $29.53 | $28.71 | $28.91 | 33 887 |
| Apr 21, 2021 | $29.01 | $29.69 | $28.75 | $29.48 | 24 338 |
| Apr 20, 2021 | $29.22 | $29.38 | $28.75 | $28.92 | 41 114 |
| Apr 19, 2021 | $29.25 | $29.52 | $28.91 | $29.35 | 21 541 |
| Apr 16, 2021 | $29.49 | $29.49 | $29.03 | $29.32 | 21 271 |
| Apr 15, 2021 | $29.41 | $29.52 | $29.02 | $29.25 | 15 010 |
| Apr 14, 2021 | $28.96 | $29.37 | $28.96 | $29.20 | 16 735 |
| Apr 13, 2021 | $28.89 | $29.10 | $28.54 | $29.01 | 14 657 |
| Apr 12, 2021 | $29.18 | $29.40 | $28.81 | $28.91 | 18 603 |
| Apr 09, 2021 | $29.10 | $29.39 | $28.86 | $29.13 | 16 191 |
| Apr 08, 2021 | $29.01 | $29.39 | $28.63 | $29.22 | 19 857 |
| Apr 07, 2021 | $29.42 | $29.42 | $28.76 | $28.89 | 27 959 |
| Apr 06, 2021 | $29.58 | $29.65 | $29.16 | $29.26 | 14 684 |
| Apr 05, 2021 | $29.82 | $29.82 | $29.05 | $29.35 | 27 629 |
| Apr 01, 2021 | $29.86 | $29.99 | $29.35 | $29.51 | 19 826 |
| Mar 31, 2021 | $29.80 | $30.09 | $29.46 | $29.86 | 73 592 |
| Mar 30, 2021 | $29.83 | $29.97 | $29.40 | $29.77 | 26 049 |
| Mar 29, 2021 | $30.04 | $30.31 | $29.55 | $29.74 | 20 397 |
| Mar 26, 2021 | $29.72 | $30.05 | $29.30 | $29.99 | 18 288 |
| Mar 25, 2021 | $28.67 | $29.65 | $28.67 | $29.28 | 29 329 |
