NASDAQ:ALCO
Alico Stock Price (Quote)
$28.02
-0.260 (-0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $30.11 | Wednesday, 24th Apr 2024 ALCO stock ended at $28.02. This is 0.92% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.39% from a day low at $27.88 to a day high of $28.26. |
| 90 days | $26.62 | $30.75 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2020 | $30.86 | $31.85 | $30.86 | $31.16 | 11 487 |
| Aug 18, 2020 | $31.34 | $31.34 | $30.88 | $30.88 | 3 381 |
| Aug 17, 2020 | $32.13 | $32.13 | $30.99 | $31.29 | 3 749 |
| Aug 14, 2020 | $31.53 | $32.27 | $30.89 | $31.00 | 7 766 |
| Aug 13, 2020 | $32.25 | $32.25 | $31.52 | $31.52 | 2 698 |
| Aug 12, 2020 | $32.55 | $32.65 | $31.98 | $32.36 | 6 552 |
| Aug 11, 2020 | $32.59 | $32.92 | $32.03 | $32.03 | 13 755 |
| Aug 10, 2020 | $32.65 | $32.65 | $32.14 | $32.37 | 4 869 |
| Aug 07, 2020 | $32.30 | $33.00 | $31.41 | $32.42 | 14 064 |
| Aug 06, 2020 | $32.06 | $32.64 | $30.88 | $32.37 | 54 815 |
| Aug 05, 2020 | $31.33 | $32.81 | $30.58 | $32.63 | 20 171 |
| Aug 04, 2020 | $30.75 | $31.39 | $30.05 | $31.33 | 15 364 |
| Aug 03, 2020 | $30.65 | $30.77 | $30.18 | $30.73 | 5 612 |
| Jul 31, 2020 | $31.15 | $31.15 | $29.79 | $30.18 | 8 905 |
| Jul 30, 2020 | $30.61 | $31.70 | $30.13 | $31.20 | 15 122 |
| Jul 29, 2020 | $31.57 | $31.82 | $31.29 | $31.66 | 17 607 |
| Jul 28, 2020 | $31.62 | $31.89 | $31.35 | $31.35 | 9 930 |
| Jul 27, 2020 | $31.12 | $31.90 | $30.84 | $31.88 | 7 402 |
| Jul 24, 2020 | $31.09 | $31.46 | $30.41 | $31.15 | 6 088 |
| Jul 23, 2020 | $32.18 | $32.18 | $29.52 | $31.45 | 98 609 |
| Jul 22, 2020 | $32.00 | $32.43 | $31.72 | $32.15 | 15 700 |
| Jul 21, 2020 | $32.24 | $32.92 | $32.01 | $32.43 | 21 300 |
| Jul 20, 2020 | $30.67 | $31.72 | $30.08 | $31.66 | 11 500 |
| Jul 17, 2020 | $29.59 | $31.05 | $29.59 | $30.93 | 8 900 |
| Jul 16, 2020 | $33.16 | $33.50 | $29.67 | $29.97 | 76 800 |
