GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Alico Stock Price (Quote) NASDAQ:ALCO

$34.33 ( 0.20% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $30.65 $36.13 Thursday, 17th Jun 2021 ALCO stock ended at $34.33. This is 0.2% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 5.77% from a day low at $33.55 to a day high of $35.49.
90 days $28.54 $36.13
52 weeks $26.55 $36.13

Historical Alico prices

Date Open High Low Close Volume
2021-06-17 $34.33 $35.49 $33.55 $34.33 44 875
2021-06-16 $35.73 $35.79 $34.22 $34.26 82 872
2021-06-15 $34.56 $36.13 $34.12 $35.89 76 690
2021-06-14 $32.09 $34.98 $32.09 $34.27 89 228
2021-06-11 $32.00 $32.24 $31.51 $31.83 78 304
2021-06-10 $32.55 $32.55 $31.80 $31.94 63 828
2021-06-09 $32.86 $32.99 $32.14 $32.30 22 540
2021-06-08 $32.53 $32.78 $32.30 $32.42 18 258
2021-06-07 $32.55 $32.62 $31.90 $32.62 28 766
2021-06-04 $32.75 $33.24 $32.31 $32.65 26 592
2021-06-03 $32.55 $33.39 $32.54 $32.99 43 911
2021-06-02 $32.84 $32.96 $32.31 $32.76 32 299
2021-06-01 $31.15 $32.87 $31.15 $32.71 38 228
2021-05-28 $32.03 $32.19 $31.86 $32.00 31 253
2021-05-27 $31.83 $32.22 $31.80 $31.99 18 733
2021-05-26 $30.65 $31.85 $30.65 $31.82 22 939
2021-05-25 $32.40 $32.40 $31.30 $31.34 20 614
2021-05-24 $32.63 $32.90 $31.92 $32.10 14 261
2021-05-21 $32.10 $32.96 $31.87 $32.45 38 433
2021-05-20 $31.57 $32.00 $31.35 $31.92 27 965
2021-05-19 $32.07 $32.07 $31.06 $31.53 66 420
2021-05-18 $32.43 $32.80 $32.00 $32.30 35 728
2021-05-17 $31.71 $32.78 $31.64 $32.53 32 545
2021-05-14 $31.69 $32.01 $31.49 $31.90 33 816
2021-05-13 $30.97 $31.80 $30.97 $31.68 36 282
2021-05-12 $31.00 $31.44 $30.80 $30.93 35 845
2021-05-11 $31.16 $31.65 $30.80 $31.17 31 072
2021-05-10 $31.02 $32.31 $30.92 $31.55 46 652
2021-05-07 $30.90 $31.36 $30.62 $30.91 19 284
2021-05-06 $31.90 $31.97 $30.75 $30.86 23 510
2021-05-05 $30.46 $32.92 $30.21 $31.55 62 017
2021-05-04 $30.66 $30.79 $30.52 $30.64 29 611
2021-05-03 $29.93 $30.67 $29.93 $30.66 21 697
2021-04-30 $30.04 $30.15 $29.86 $29.97 25 895
2021-04-29 $30.00 $30.19 $29.72 $30.15 24 563
2021-04-28 $29.99 $29.99 $29.54 $29.88 25 429
2021-04-27 $29.93 $30.00 $29.51 $29.92 29 883
2021-04-26 $29.48 $29.84 $29.37 $29.72 27 872
2021-04-23 $29.09 $29.63 $28.92 $29.42 34 266
2021-04-22 $29.43 $29.53 $28.71 $28.91 33 887
2021-04-21 $29.01 $29.69 $28.75 $29.48 24 338
2021-04-20 $29.22 $29.38 $28.75 $28.92 41 114
2021-04-19 $29.25 $29.52 $28.91 $29.35 21 541
2021-04-16 $29.49 $29.49 $29.03 $29.32 21 271
2021-04-15 $29.41 $29.52 $29.02 $29.25 15 010
2021-04-14 $28.96 $29.37 $28.96 $29.20 16 735
2021-04-13 $28.89 $29.10 $28.54 $29.01 14 657
2021-04-12 $29.18 $29.40 $28.81 $28.91 18 603
2021-04-09 $29.10 $29.39 $28.86 $29.13 16 191
2021-04-08 $29.01 $29.39 $28.63 $29.22 19 857

About Alico

Alico, Inc., together with its subsidiaries, operates as an agribusiness and land management company in the United States. The company operates in five segments: Citrus Groves, Improved Farmland, Ranch and Conservation, Agricultural Supply Chain Management, and Other Operations. It engages in planting, owning, cultivating, and/or managing citrus groves to produce fruits for sale to fresh and processed citrus markets; purchase and resale of citrus... Read more

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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT