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 |
| Jun 18, 2020 | $31.74 | $32.16 | $30.70 | $30.77 | 33 756 |
| Jun 17, 2020 | $32.34 | $33.30 | $31.03 | $31.59 | 10 373 |
| Jun 16, 2020 | $32.50 | $33.48 | $31.76 | $33.25 | 24 305 |
| Jun 15, 2020 | $30.00 | $32.40 | $29.72 | $32.40 | 16 636 |
| Jun 12, 2020 | $31.34 | $31.34 | $30.00 | $30.13 | 15 035 |
| Jun 11, 2020 | $31.29 | $31.92 | $30.38 | $30.50 | 18 527 |
| Jun 10, 2020 | $32.05 | $32.64 | $31.65 | $31.87 | 13 596 |
| Jun 09, 2020 | $32.19 | $32.79 | $31.60 | $32.04 | 7 824 |
| Jun 08, 2020 | $32.18 | $32.86 | $31.50 | $32.48 | 14 307 |
| Jun 05, 2020 | $31.93 | $32.72 | $31.44 | $31.44 | 10 443 |
| Jun 04, 2020 | $31.22 | $31.58 | $31.02 | $31.28 | 9 488 |
| Jun 03, 2020 | $30.95 | $32.05 | $30.90 | $31.49 | 9 818 |
| Jun 02, 2020 | $31.13 | $31.65 | $30.81 | $30.89 | 15 273 |
| Jun 01, 2020 | $31.98 | $32.45 | $31.04 | $31.05 | 14 907 |
| May 29, 2020 | $31.61 | $32.22 | $31.06 | $32.09 | 5 938 |
| May 28, 2020 | $31.62 | $32.62 | $30.94 | $31.90 | 23 862 |
| May 27, 2020 | $30.91 | $31.69 | $30.07 | $31.22 | 36 352 |
| May 26, 2020 | $32.12 | $32.33 | $29.79 | $30.50 | 105 203 |
| May 22, 2020 | $30.30 | $31.42 | $30.01 | $31.42 | 15 047 |
| May 21, 2020 | $29.59 | $30.94 | $29.59 | $30.66 | 10 764 |
| May 20, 2020 | $30.85 | $31.15 | $29.50 | $29.96 | 26 459 |
| May 19, 2020 | $30.23 | $30.76 | $29.27 | $30.28 | 16 800 |
| May 18, 2020 | $29.00 | $30.70 | $28.90 | $30.59 | 14 282 |
| May 15, 2020 | $27.83 | $28.62 | $27.54 | $28.12 | 6 900 |
| May 14, 2020 | $27.27 | $29.26 | $26.50 | $27.70 | 21 681 |
