NASDAQ:ALCO
Alico Stock Price (Quote)
$28.63
-0.0700 (-0.244%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.62 | $29.73 | Friday, 3rd May 2024 ALCO stock ended at $28.63. This is 0.244% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at $28.19 to a day high of $28.87. |
| 90 days | $26.62 | $30.51 | |
| 52 weeks | $22.58 | $31.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 15, 2020 | $32.50 | $34.00 | $32.50 | $33.24 | 21 500 |
| Jul 14, 2020 | $31.67 | $32.79 | $31.56 | $32.48 | 11 000 |
| Jul 13, 2020 | $31.98 | $32.35 | $31.50 | $31.86 | 22 900 |
| Jul 10, 2020 | $30.92 | $32.49 | $30.92 | $31.70 | 14 500 |
| Jul 09, 2020 | $31.45 | $31.58 | $30.18 | $30.76 | 19 200 |
| Jul 08, 2020 | $31.65 | $31.74 | $30.90 | $31.59 | 9 700 |
| Jul 07, 2020 | $31.65 | $32.32 | $31.50 | $31.56 | 27 700 |
| Jul 06, 2020 | $32.49 | $33.06 | $31.78 | $31.85 | 15 300 |
| Jul 02, 2020 | $31.53 | $32.35 | $31.53 | $32.00 | 27 416 |
| Jul 01, 2020 | $31.50 | $31.95 | $31.07 | $31.64 | 15 176 |
| Jun 30, 2020 | $29.97 | $31.34 | $29.97 | $31.16 | 15 795 |
| Jun 29, 2020 | $28.84 | $30.42 | $28.84 | $30.39 | 10 554 |
| Jun 26, 2020 | $29.52 | $29.52 | $28.06 | $28.43 | 56 033 |
| Jun 25, 2020 | $29.01 | $30.15 | $29.00 | $29.87 | 13 019 |
| Jun 24, 2020 | $30.45 | $30.45 | $27.72 | $29.04 | 21 972 |
| Jun 23, 2020 | $30.40 | $31.10 | $30.09 | $30.17 | 21 933 |
| Jun 22, 2020 | $29.66 | $31.48 | $29.66 | $30.97 | 20 110 |
| Jun 19, 2020 | $31.05 | $31.87 | $29.56 | $30.02 | 91 819 |
