ALCO Historical Prices | Alico, Inc. Stock

Dow

0.91% Nasdaq

0.87%

Alico Inc. (ALCO)

-NasdaqGS

44.38 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	44.32	44.89	44.11	44.38	15,900	44.38
Jun 17, 2013	45.30	45.67	43.91	44.30	13,700	44.30
Jun 14, 2013	45.61	45.61	45.05	45.05	4,900	45.05
Jun 13, 2013	45.61	45.80	44.86	45.74	3,600	45.74
Jun 12, 2013	45.64	45.94	44.77	45.61	6,700	45.61
Jun 11, 2013	45.50	45.52	44.50	45.12	5,800	45.12
Jun 10, 2013	44.91	45.97	44.80	45.85	6,000	45.85
Jun 7, 2013	45.23	45.23	44.60	44.85	3,100	44.85
Jun 6, 2013	44.82	45.41	43.90	45.07	5,600	45.07
Jun 5, 2013	45.39	45.67	45.04	45.08	4,600	45.08
Jun 4, 2013	46.31	46.39	45.81	46.04	7,800	46.04
Jun 3, 2013	46.14	46.39	45.70	46.06	16,000	46.06
May 31, 2013	45.68	46.26	45.68	46.15	11,600	46.15
May 30, 2013	45.95	46.02	45.70	45.98	2,800	45.98
May 29, 2013	45.70	46.00	45.70	45.95	5,700	45.95
May 28, 2013	46.00	46.00	45.62	45.98	14,200	45.98
May 24, 2013	45.36	45.74	45.10	45.61	6,800	45.61
May 23, 2013	44.84	45.60	44.09	45.60	2,500	45.60
May 22, 2013	45.41	45.67	45.10	45.15	5,700	45.15
May 21, 2013	45.51	45.74	45.32	45.32	3,000	45.32
May 20, 2013	45.83	45.87	45.40	45.45	7,100	45.45
May 17, 2013	44.96	46.00	44.96	45.49	18,500	45.49
May 16, 2013	44.67	45.10	44.60	44.90	6,100	44.90
May 15, 2013	44.15	44.80	43.40	44.66	7,700	44.66
May 14, 2013	44.30	44.64	42.00	44.15	7,000	44.15
May 13, 2013	45.05	45.05	43.70	44.40	5,000	44.40
May 10, 2013	44.81	45.21	44.50	44.98	9,100	44.98
May 9, 2013	44.95	45.50	44.32	44.81	51,700	44.81
May 8, 2013	44.90	45.40	44.48	45.33	3,900	45.33
May 7, 2013	45.00	45.24	44.04	45.24	27,800	45.24
May 6, 2013	44.22	45.40	44.00	45.16	3,500	45.16
May 3, 2013	43.54	44.27	43.00	44.02	12,000	44.02
May 2, 2013	41.94	43.02	41.94	43.00	10,900	43.00
May 1, 2013	41.85	43.26	41.75	42.00	38,300	42.00
Apr 30, 2013	40.41	42.94	40.25	41.81	45,600	41.81
Apr 29, 2013	40.25	40.69	39.96	40.65	9,100	40.65
Apr 26, 2013	41.06	41.06	40.12	40.30	5,400	40.30
Apr 25, 2013	41.20	41.32	40.95	41.05	3,300	41.05
Apr 24, 2013	41.20	41.32	40.90	41.20	4,900	41.20
Apr 23, 2013	40.99	41.58	40.99	41.16	3,700	41.16
Apr 22, 2013	40.27	41.08	40.27	40.98	6,100	40.98
Apr 19, 2013	41.13	41.13	40.25	40.48	17,300	40.48
Apr 18, 2013	41.72	42.06	40.35	41.06	26,700	41.06
Apr 17, 2013	41.83	42.14	41.83	42.00	22,100	42.00
Apr 16, 2013	42.31	42.66	41.69	42.29	4,500	42.29
Apr 15, 2013	42.66	42.66	41.00	41.99	13,300	41.99
Apr 12, 2013	43.03	43.23	42.50	42.96	11,700	42.96
Apr 11, 2013	43.82	43.89	43.00	43.28	7,300	43.28
Apr 10, 2013	43.78	43.97	43.00	43.61	5,500	43.61
Apr 9, 2013	43.57	44.13	43.37	43.67	3,900	43.67
Apr 8, 2013	43.72	43.72	43.13	43.46	3,600	43.46
Apr 5, 2013	43.74	44.11	43.38	43.66	5,500	43.66
Apr 4, 2013	43.71	44.52	43.70	43.98	22,200	43.98
Apr 3, 2013	45.32	45.32	43.76	43.96	17,000	43.96
Apr 2, 2013	45.69	45.80	44.98	45.11	24,400	45.11
Apr 1, 2013	46.42	46.48	45.69	45.69	5,900	45.69
Mar 28, 2013	46.13	46.60	46.13	46.25	7,800	46.25
Mar 27, 2013	46.35	47.00	45.70	46.33	40,800	46.33
Mar 26, 2013	46.15	46.91	45.99	46.51	4,600	46.51
Mar 25, 2013	46.50	46.69	46.29	46.54	2,700	46.54
Mar 22, 2013	47.00	47.00	46.01	46.36	8,400	46.36
Mar 21, 2013	46.57	46.96	46.09	46.93	28,000	46.93
Mar 20, 2013	46.21	46.63	45.99	46.46	7,600	46.46
Mar 19, 2013	46.87	46.97	45.95	46.10	6,900	46.10
Mar 18, 2013	45.96	46.69	45.96	46.46	6,500	46.46
Mar 15, 2013	46.25	46.74	45.31	46.67	18,100	46.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ALCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alico Inc. (ALCO)