ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201930.3130.3130.3130.3130.31968
Jan 17, 201930.3630.4529.9130.3330.3315,200
Jan 16, 201930.2030.6630.0530.2330.239,200
Jan 15, 201929.6630.1929.4929.7029.7012,700
Jan 14, 201929.7329.7428.7629.2529.259,300
Jan 11, 201929.9029.9029.6529.7729.773,400
Jan 10, 201930.1830.1829.8730.0130.012,000
Jan 09, 201931.0131.0129.8130.0230.026,400
Jan 08, 201930.3030.6429.9130.1030.1010,800
Jan 07, 201930.4030.7530.1530.7530.757,600
Jan 04, 201930.0430.9429.9130.8230.827,600
Jan 03, 201929.7731.1529.7730.0130.012,000
Jan 02, 201929.3729.7529.3029.7529.752,400
Dec 31, 201830.4530.4529.3029.5029.507,800
Dec 28, 201830.0030.0029.5329.8329.838,400
Dec 27, 201830.0730.1329.8029.9829.986,300
Dec 27, 20180.06 Dividend
Dec 26, 201830.2030.6429.9130.2830.228,300
Dec 24, 201830.8031.0529.8829.8829.827,600
Dec 21, 201831.0131.3330.8030.8930.8318,000
Dec 20, 201831.1431.4031.0031.0330.978,800
Dec 19, 201831.5031.8130.8331.2031.148,600
Dec 18, 201831.9432.2031.3331.6531.5911,400
Dec 17, 201832.0332.4531.9732.1032.043,500
Dec 14, 201832.2432.6532.2432.2532.192,400
Dec 13, 201832.9032.9732.0632.3332.275,300
Dec 12, 201832.7433.1032.4933.1033.036,000
Dec 11, 201832.7932.9032.0132.7032.644,900
Dec 10, 201831.9633.2931.9532.6832.6211,400
Dec 07, 201832.7132.7131.9132.4532.3914,700
Dec 06, 201832.3132.7431.9532.3932.335,600
Dec 04, 201833.1233.1232.3632.5332.473,800
Dec 03, 201833.4833.4832.8933.1933.123,800
Nov 30, 201833.9433.9433.0333.0532.984,100
Nov 29, 201833.1833.4733.1833.3833.311,800
Nov 28, 201833.2033.3333.0033.3333.263,600
Nov 27, 201833.4033.4032.8333.1733.103,100
Nov 26, 201833.4933.4933.1533.1533.083,300
Nov 23, 201833.5533.5532.8533.4733.401,200
Nov 21, 201832.9333.2332.9333.2333.163,800
Nov 20, 201832.8933.4732.8133.0733.005,000
Nov 19, 201832.9233.7932.8133.4233.3510,000
Nov 16, 201833.3333.4832.8433.2133.144,900
Nov 15, 201833.3833.3832.8133.3633.297,900
Nov 14, 201833.2433.3432.8032.8032.746,600
Nov 13, 201833.3833.4833.2033.4833.413,800
Nov 12, 201833.1733.3733.1033.1033.031,800
Nov 09, 201833.2733.4433.1033.1133.045,900
Nov 08, 201833.3533.5133.1133.2633.192,700
Nov 07, 201833.4533.4533.2133.3733.303,900
Nov 06, 201833.4533.4533.0333.0632.993,000
Nov 05, 201833.2233.6833.1033.2633.198,000
Nov 02, 201832.8333.6332.8333.5733.506,900
Nov 01, 201833.0033.3732.8233.0132.943,600
Oct 31, 201833.5833.5833.1033.1033.034,600
Oct 30, 201833.4933.4933.1133.3733.303,300
Oct 29, 201833.1333.6433.1333.4433.374,600
Oct 26, 201833.1033.4233.1033.4233.353,800
Oct 25, 201833.4433.6833.2033.3433.274,700
Oct 24, 201833.6933.6933.4133.5333.465,600
Oct 23, 201833.7033.7333.3933.6833.616,600
Oct 22, 201833.2133.8833.2133.8833.816,300
Oct 19, 201833.3333.8533.2533.4633.396,300
Oct 18, 201833.5033.8632.9933.4133.3411,800
Oct 17, 201833.1033.3332.8633.1033.0311,100
Oct 16, 201832.8433.4832.8433.2933.226,300
Oct 15, 201833.2633.3032.8232.8232.757,400
Oct 12, 201833.2033.3932.9133.2733.204,700
Oct 11, 201833.1333.5532.9032.9032.837,200
Oct 10, 201833.9733.9732.8333.0833.018,300
Oct 09, 201833.1233.5133.1233.2933.224,500
Oct 08, 201833.5533.6932.9433.1133.0429,400
Oct 05, 201833.6333.9833.5633.7433.678,200
Oct 04, 201833.6033.9433.2133.6733.6016,300
Oct 03, 201833.7133.9933.7133.9133.845,900
Oct 02, 201833.6233.7633.6233.7633.694,700
Oct 01, 201833.7033.9533.6333.6533.5814,600
Sep 28, 201833.8033.8033.6733.8033.7312,200
Sep 27, 201833.6033.8033.6033.7533.6811,800
Sep 27, 20180.06 Dividend
Sep 26, 201833.7533.8333.6033.6533.5212,200
Sep 25, 201833.8033.9533.7533.7533.6219,200
Sep 24, 201834.1034.1033.8033.8533.7232,000
Sep 21, 201833.3034.6533.2034.6534.52125,500
Sep 20, 201833.4033.6033.3033.3033.1732,300
Sep 19, 201833.4033.4033.2033.2033.0825,700
Sep 18, 201833.3533.4033.2533.3033.1722,400
Sep 17, 201833.3033.3533.2033.2533.1220,600
Sep 14, 201833.2533.4533.2533.2533.1219,900
Sep 13, 201833.5033.5033.2533.2533.1214,200
Sep 12, 201833.4033.4533.2533.3033.1720,300
Sep 11, 201833.3533.3833.2033.2033.0825,000
Sep 10, 201833.7033.7033.2033.3533.2215,400
Sep 07, 201833.8033.8033.6033.6033.4712,000
Sep 06, 201833.0533.6033.0533.6033.4733,300
Sep 05, 201832.2532.4532.2532.3032.185,400
Sep 04, 201831.9432.7031.9432.3532.231,500
Aug 31, 201832.3532.4532.3032.3032.182,800
Aug 30, 201832.1432.2532.0532.0531.934,900
Aug 29, 201831.9932.3031.9132.1031.981,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...