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 |
| May 13, 2020 | $28.60 | $28.60 | $27.50 | $27.80 | 22 217 |
| May 12, 2020 | $29.00 | $29.50 | $28.79 | $29.00 | 44 380 |
| May 11, 2020 | $29.39 | $29.39 | $28.30 | $29.35 | 12 507 |
| May 08, 2020 | $29.32 | $30.70 | $29.32 | $29.55 | 7 974 |
| May 07, 2020 | $28.24 | $29.09 | $28.18 | $28.78 | 10 013 |
| May 06, 2020 | $28.00 | $28.49 | $27.33 | $27.60 | 8 224 |
| May 05, 2020 | $29.03 | $29.14 | $28.00 | $28.02 | 14 325 |
| May 04, 2020 | $29.00 | $30.10 | $28.30 | $28.80 | 13 677 |
| May 01, 2020 | $28.65 | $29.70 | $27.97 | $29.61 | 14 090 |
| Apr 30, 2020 | $31.60 | $31.60 | $28.80 | $29.31 | 17 251 |
| Apr 29, 2020 | $31.10 | $33.09 | $30.93 | $32.23 | 17 920 |
| Apr 28, 2020 | $29.98 | $30.84 | $29.57 | $30.30 | 10 842 |
| Apr 27, 2020 | $28.29 | $29.59 | $27.68 | $29.55 | 17 409 |
| Apr 24, 2020 | $27.19 | $28.19 | $26.93 | $27.80 | 34 317 |
| Apr 23, 2020 | $26.80 | $27.81 | $26.80 | $27.50 | 8 828 |
| Apr 22, 2020 | $27.50 | $27.50 | $26.79 | $26.92 | 7 572 |
| Apr 21, 2020 | $27.14 | $27.46 | $26.17 | $26.20 | 34 729 |
| Apr 20, 2020 | $27.50 | $27.95 | $27.01 | $27.89 | 12 056 |
| Apr 17, 2020 | $26.91 | $28.20 | $26.91 | $28.19 | 16 207 |
| Apr 16, 2020 | $27.15 | $27.16 | $26.27 | $26.91 | 25 232 |
| Apr 15, 2020 | $28.20 | $28.21 | $27.03 | $27.60 | 14 579 |
| Apr 14, 2020 | $28.84 | $28.99 | $28.26 | $28.64 | 20 580 |
| Apr 13, 2020 | $29.00 | $29.00 | $27.67 | $28.35 | 15 401 |
| Apr 09, 2020 | $29.14 | $29.86 | $28.61 | $29.10 | 17 601 |
| Apr 08, 2020 | $28.25 | $29.00 | $28.25 | $28.54 | 15 431 |
