ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201932.7332.7330.4531.1031.105,100
Jul 15, 201931.6332.2930.8532.2632.2611,600
Jul 12, 201931.2531.9831.1431.7131.714,900
Jul 11, 201930.5431.6230.5431.6231.626,100
Jul 10, 201931.0031.0030.6730.8030.804,700
Jul 09, 201930.4030.5029.8830.4930.493,600
Jul 08, 201930.3830.4030.0730.3530.354,800
Jul 05, 201930.6430.6429.8830.2930.294,600
Jul 03, 201931.4731.4730.6230.7230.721,000
Jul 02, 201930.1230.4629.8030.4130.4116,700
Jul 01, 201930.8031.5029.7029.8129.818,200
Jun 28, 201930.3132.0029.7630.3430.34115,800
Jun 27, 201929.6930.1829.6930.1130.118,900
Jun 27, 20190.06 Dividend
Jun 26, 201930.1930.1929.7629.7729.718,700
Jun 25, 201929.7530.1429.7530.1430.089,700
Jun 24, 201929.9630.2229.8329.8329.776,100
Jun 21, 201930.2430.5829.7529.7529.698,200
Jun 20, 201930.2930.6230.1430.4530.395,600
Jun 19, 201930.1230.1830.0630.1830.123,200
Jun 18, 201930.1730.2029.8730.1330.076,800
Jun 17, 201929.9530.3829.7529.9729.917,200
Jun 14, 201929.4530.2229.4529.8429.787,200
Jun 13, 201929.3429.9428.7029.4029.346,300
Jun 12, 201928.8829.3628.8328.8328.778,600
Jun 11, 201929.1829.4028.8629.2029.149,300
Jun 10, 201928.5029.4128.4929.2229.1610,600
Jun 07, 201927.7228.3527.5628.3428.285,200
Jun 06, 201926.7728.0026.5727.7127.6590,900
Jun 05, 201926.8927.7525.4026.5426.493,700
Jun 04, 201925.8027.0825.7127.0827.037,500
Jun 03, 201925.2726.0025.2725.9525.904,600
May 31, 201925.5925.8725.5025.7725.725,100
May 30, 201925.9226.0825.6025.9025.858,500
May 29, 201925.6326.0825.6325.7025.659,400
May 28, 201926.1726.1725.4225.9125.865,700
May 24, 201925.6126.7625.4825.7825.733,700
May 23, 201925.9026.0025.2525.7425.6911,100
May 22, 201926.0126.3926.0126.3926.341,400
May 21, 201926.0026.2225.9126.2026.159,100
May 20, 201926.2326.3126.0026.1626.115,500
May 17, 201926.4526.4526.0226.1026.053,400
May 16, 201926.3626.4926.3526.4526.402,600
May 15, 201926.0226.4426.0226.2226.177,200
May 14, 201927.9927.9926.0126.1526.1026,500
May 13, 201926.9028.0026.9026.9726.9223,500
May 10, 201927.0327.1026.9227.0026.954,800
May 09, 201927.0027.3126.9226.9426.8911,700
May 08, 201927.2728.2626.8227.0026.9579,500
May 07, 201926.8827.3426.8626.9126.865,800
May 06, 201927.5027.7327.2127.2127.164,300
May 03, 201927.2227.5427.1027.5427.482,700
May 02, 201927.0027.3527.0027.1527.102,000
May 01, 201927.9027.9027.1527.1527.102,300
Apr 30, 201927.0027.9327.0027.7827.725,700
Apr 29, 201927.0927.3726.9026.9226.877,600
Apr 26, 201926.9927.1926.9927.0126.965,600
Apr 25, 201926.9927.4726.9927.0026.954,700
Apr 24, 201927.1627.1626.9927.0026.9514,500
Apr 23, 201927.2927.3427.2327.3027.242,300
Apr 22, 201927.4527.5027.2627.3527.297,500
Apr 18, 201927.5127.5827.2127.4427.388,900
Apr 17, 201927.8027.8627.7027.7127.654,900
Apr 16, 201928.2028.2027.7027.7227.662,900
Apr 15, 201928.2028.2027.9127.9127.852,400
Apr 12, 201928.3528.3528.0528.2628.203,800
Apr 11, 201927.0027.8127.0027.7027.643,400
Apr 10, 201927.9328.0427.1427.9827.928,100
Apr 09, 201928.0728.2827.1327.7227.669,100
Apr 08, 201928.0328.2027.4927.8127.757,800
Apr 05, 201927.4028.3127.2228.1028.0410,000
Apr 04, 201926.9728.0326.9727.2127.1613,000
Apr 03, 201927.3127.5726.8827.0226.977,300
Apr 02, 201928.7028.7026.8627.3527.2919,800
Apr 01, 201927.2327.7927.2327.7627.702,000
Mar 29, 201927.4927.4927.2027.2127.166,600
Mar 28, 201927.0127.2126.6027.0627.0111,200
Mar 28, 20190.06 Dividend
Mar 27, 201927.4027.4027.0827.1827.073,600
Mar 26, 201927.3527.3527.3527.3527.231,100
Mar 25, 201927.0027.4927.0027.3927.271,900
Mar 22, 201927.7027.7227.0827.1827.079,500
Mar 21, 201927.8828.0027.7227.7227.605,700
Mar 20, 201928.2228.5727.6028.1728.056,000
Mar 19, 201928.4828.6427.9928.0127.8916,900
Mar 18, 201928.8229.0228.2128.2328.1121,300
Mar 15, 201928.7929.4228.5028.6928.5737,600
Mar 14, 201929.4129.4928.8528.8728.7515,700
Mar 13, 201930.7430.7429.4629.4629.3422,400
Mar 12, 201929.5229.8029.3729.7029.575,100
Mar 11, 201929.4729.8729.3029.8729.7411,400
Mar 08, 201929.6329.6929.4329.4529.334,700
Mar 07, 201929.8429.8429.4229.4429.325,300
Mar 06, 201929.8730.2229.8529.8529.724,000
Mar 05, 201929.7430.0129.7030.0029.871,000
Mar 04, 201929.6830.2329.6830.2230.097,100
Mar 01, 201930.2130.2829.8030.2230.092,800
Feb 28, 201929.7330.2629.7330.2630.132,700
Feb 27, 201930.3830.6329.9430.2930.163,500
Feb 26, 201930.2230.9530.0630.9530.827,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...