NASDAQ:ALCO
Alico Stock Price (Quote)
$27.00
+0.0400 (+0.148%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.79 | $30.11 | Tuesday, 16th Apr 2024 ALCO stock ended at $27.00. This is 0.148% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $26.79 to a day high of $27.14. |
| 90 days | $26.71 | $30.75 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-16 | $31.26 | $31.26 | $30.25 | $30.25 | 8 006 |
| 2020-09-15 | $31.22 | $31.65 | $30.75 | $30.94 | 6 872 |
| 2020-09-14 | $30.30 | $31.30 | $30.30 | $31.05 | 7 943 |
| 2020-09-11 | $30.45 | $30.56 | $29.94 | $30.35 | 13 906 |
| 2020-09-10 | $30.97 | $30.97 | $29.81 | $30.29 | 14 206 |
| 2020-09-09 | $30.25 | $30.82 | $30.12 | $30.70 | 8 370 |
| 2020-09-08 | $29.87 | $30.39 | $29.32 | $30.30 | 9 339 |
| 2020-09-04 | $30.28 | $30.38 | $29.52 | $30.29 | 9 024 |
| 2020-09-03 | $30.10 | $30.99 | $29.84 | $30.16 | 13 207 |
| 2020-09-02 | $32.08 | $32.28 | $29.79 | $30.22 | 86 693 |
| 2020-09-01 | $32.50 | $32.96 | $31.59 | $31.76 | 23 075 |
| 2020-08-31 | $32.84 | $33.22 | $32.32 | $32.32 | 20 311 |
| 2020-08-28 | $32.35 | $32.85 | $31.94 | $32.85 | 11 080 |
| 2020-08-27 | $32.40 | $32.57 | $31.80 | $32.30 | 7 091 |
| 2020-08-26 | $32.40 | $32.40 | $32.00 | $32.00 | 6 445 |
| 2020-08-25 | $32.22 | $32.53 | $32.22 | $32.30 | 9 850 |
| 2020-08-24 | $32.55 | $32.92 | $31.43 | $32.33 | 7 724 |
| 2020-08-21 | $32.16 | $32.45 | $31.66 | $32.45 | 17 542 |
| 2020-08-20 | $30.87 | $32.80 | $30.87 | $32.53 | 16 664 |
| 2020-08-19 | $30.86 | $31.85 | $30.86 | $31.16 | 11 487 |
| 2020-08-18 | $31.34 | $31.34 | $30.88 | $30.88 | 3 381 |
| 2020-08-17 | $32.13 | $32.13 | $30.99 | $31.29 | 3 749 |
| 2020-08-14 | $31.53 | $32.27 | $30.89 | $31.00 | 7 766 |
| 2020-08-13 | $32.25 | $32.25 | $31.52 | $31.52 | 2 698 |
| 2020-08-12 | $32.55 | $32.65 | $31.98 | $32.36 | 6 552 |
