NASDAQ:ALCO
Alico Stock Price (Quote)
$26.86
+0.210 (+0.788%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $30.11 | Thursday, 18th Apr 2024 ALCO stock ended at $26.86. This is 0.788% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.16% from a day low at $26.62 to a day high of $26.93. |
| 90 days | $26.62 | $30.75 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $32.25 | $32.30 | $30.99 | $30.99 | 10 383 |
| 2020-11-27 | $32.03 | $32.35 | $31.10 | $32.15 | 8 791 |
| 2020-11-25 | $31.51 | $32.10 | $31.51 | $32.00 | 8 094 |
| 2020-11-24 | $31.70 | $32.46 | $31.66 | $32.18 | 8 600 |
| 2020-11-23 | $31.00 | $31.52 | $31.00 | $31.13 | 5 269 |
| 2020-11-20 | $30.58 | $31.43 | $30.19 | $31.13 | 13 362 |
| 2020-11-19 | $31.09 | $31.09 | $30.94 | $30.94 | 2 235 |
| 2020-11-18 | $32.32 | $32.34 | $30.74 | $30.83 | 11 797 |
| 2020-11-17 | $32.02 | $32.30 | $31.33 | $31.90 | 6 329 |
| 2020-11-16 | $31.86 | $32.65 | $31.86 | $32.47 | 7 714 |
| 2020-11-13 | $31.04 | $32.02 | $30.63 | $31.39 | 11 889 |
| 2020-11-12 | $30.62 | $31.03 | $30.05 | $30.90 | 15 533 |
| 2020-11-11 | $30.80 | $31.40 | $30.30 | $31.40 | 7 960 |
| 2020-11-10 | $29.04 | $31.43 | $29.02 | $31.20 | 14 918 |
| 2020-11-09 | $30.72 | $30.72 | $28.57 | $28.57 | 17 823 |
| 2020-11-06 | $29.43 | $29.43 | $28.92 | $28.92 | 8 744 |
| 2020-11-05 | $28.78 | $29.70 | $28.78 | $29.21 | 7 204 |
| 2020-11-04 | $28.87 | $29.27 | $28.32 | $28.59 | 7 242 |
| 2020-11-03 | $28.53 | $29.33 | $27.97 | $29.30 | 13 449 |
| 2020-11-02 | $28.35 | $29.06 | $28.02 | $28.24 | 9 282 |
| 2020-10-30 | $28.98 | $29.18 | $28.42 | $28.88 | 5 907 |
| 2020-10-29 | $29.20 | $29.20 | $27.95 | $28.78 | 11 218 |
| 2020-10-28 | $30.47 | $30.47 | $29.36 | $29.36 | 3 905 |
| 2020-10-27 | $30.80 | $31.04 | $30.80 | $30.81 | 4 873 |
| 2020-10-26 | $30.62 | $31.31 | $30.61 | $30.62 | 6 091 |
