Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alico, Inc. (ALCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.08-0.34 (-0.91%)
At close: 04:00PM EST
37.08 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202237.3137.4236.5437.0837.0828,059
Jan 14, 202237.5037.8237.0037.4237.4231,500
Jan 13, 202237.4737.9037.0237.5037.5026,300
Jan 12, 202237.1437.6437.0037.3037.3018,500
Jan 11, 202237.8138.4436.8037.0437.0436,800
Jan 10, 202238.1538.1537.4037.6837.6851,500
Jan 07, 202237.6138.4837.4038.1638.1635,500
Jan 06, 202238.5339.0037.8938.0038.0039,500
Jan 05, 202238.4839.0538.2238.4738.4749,400
Jan 04, 202237.6938.6337.4838.3538.3555,800
Jan 03, 202236.9737.8936.9737.6937.6936,500
Dec 31, 202136.7037.4736.5137.0337.03120,100
Dec 30, 202136.8236.9036.5536.5736.5721,100
Dec 30, 20210.5 Dividend
Dec 29, 202137.1437.6137.0137.1036.6027,900
Dec 28, 202136.8837.1336.7636.9336.4322,000
Dec 27, 202136.2636.8935.8336.6936.2035,100
Dec 23, 202135.9036.1935.5536.1935.7040,800
Dec 22, 202135.1235.8035.1235.7135.2317,100
Dec 21, 202135.5435.6134.8135.2034.7333,300
Dec 20, 202135.8635.8634.5335.2634.7856,000
Dec 17, 202135.3935.6335.0035.2534.7717,000
Dec 16, 202136.0036.1335.1635.2534.7723,400
Dec 15, 202135.8736.1234.9735.6535.1756,600
Dec 14, 202136.0236.4635.4835.7035.2296,800
Dec 13, 202136.5336.8136.0736.1035.6132,700
Dec 10, 202136.3236.9036.0736.4735.9831,200
Dec 09, 202135.8736.7535.8436.3335.8453,800
Dec 08, 202136.1636.7535.5035.9135.4332,000
Dec 07, 202135.0636.9635.0136.0235.5341,900
Dec 06, 202135.2336.9835.1436.5236.0348,500
Dec 03, 202134.9635.7434.3535.0134.5417,900
Dec 02, 202134.5435.7234.4734.7834.3148,800
Dec 01, 202135.0635.5634.3434.3533.8942,700
Nov 30, 202135.4836.1634.6734.8234.3559,600
Nov 29, 202137.4737.7335.0035.4835.0047,600
Nov 26, 202135.7535.7534.3935.5335.0521,300
Nov 24, 202135.7035.7434.9535.2534.7768,600
Nov 23, 202136.0536.3335.6135.6535.1739,200
Nov 22, 202136.1236.5536.0536.0535.5623,000
Nov 19, 202136.4036.8635.8736.1035.6115,500
Nov 18, 202136.4736.4835.8636.4235.9321,300
Nov 17, 202136.8136.8135.8636.3435.8528,300
Nov 16, 202137.1037.3236.3336.7936.2931,100
Nov 15, 202137.6537.6536.6537.2436.7418,800
Nov 12, 202137.5837.7737.1037.3536.8514,800
Nov 11, 202136.6037.6736.6037.6037.0927,100
Nov 10, 202136.8937.2136.3037.0136.5121,200
Nov 09, 202136.6036.6336.2536.6336.149,300
Nov 08, 202137.1437.6035.9736.3335.8439,400
Nov 05, 202136.4237.5836.4237.1336.6320,900
Nov 04, 202135.6136.5035.3636.2035.7143,300
Nov 03, 202135.2135.7535.0035.6235.1443,500
Nov 02, 202135.3735.4234.9435.2234.7526,300
Nov 01, 202135.5735.6535.4035.4034.9219,300
Oct 29, 202135.5735.7435.4435.6035.1242,000
Oct 28, 202135.5635.7635.3635.5735.0984,900
Oct 27, 202135.5635.6235.3135.5735.0964,700
Oct 26, 202135.5235.6935.2035.6035.1239,600
Oct 25, 202135.4435.6135.1835.4935.0127,300
Oct 22, 202135.0735.7335.0735.3534.8748,300
Oct 21, 202134.9935.4934.8935.3234.8424,300
Oct 20, 202134.7835.1334.6235.1134.6459,400
Oct 19, 202134.6435.0834.3834.8734.4017,900
Oct 18, 202134.3034.6834.2134.4934.0323,200
Oct 15, 202134.7635.1934.3834.4133.9539,700
Oct 14, 202134.1034.7534.1034.6534.1819,200
Oct 13, 202134.6134.7933.9434.4133.9558,400
Oct 12, 202134.9734.9734.4534.5034.0420,400
Oct 11, 202134.9634.9634.4534.9034.4329,800
Oct 08, 202134.9734.9734.5834.9434.4711,600
Oct 07, 202135.0035.3034.6734.9834.5139,400
Oct 06, 202134.5935.3834.2734.9234.4515,400
Oct 05, 202134.7335.0634.3634.5334.0637,800
Oct 04, 202134.2735.5634.2534.4533.9923,200
Oct 01, 202134.4034.6333.7834.3733.9129,500
Sep 30, 202134.8134.9734.1034.2433.7821,700
Sep 29, 202134.7734.8134.4134.6834.2124,800
Sep 28, 202134.9735.0334.2734.6134.1443,200
Sep 27, 202134.6035.1534.4134.9034.4381,100
Sep 24, 202134.7634.9634.2734.4834.0258,900
Sep 23, 202135.1835.3534.5934.7234.2540,400
Sep 23, 20210.5 Dividend
Sep 22, 202134.9636.0434.7835.7334.7657,400
Sep 21, 202135.4335.6434.6934.7733.8229,700
Sep 20, 202135.4135.4534.8335.2934.3352,700
Sep 17, 202135.5835.7635.4135.4134.4471,100
Sep 16, 202136.0136.0135.5335.6134.6429,700
Sep 15, 202135.9036.1435.6235.8434.8652,000
Sep 14, 202136.3036.3835.6035.7634.7854,300
Sep 13, 202136.3936.7336.0036.2535.2659,300
Sep 10, 202136.1536.1535.7735.7934.8166,000
Sep 09, 202136.2836.4135.7736.0035.0266,200
Sep 08, 202136.6236.9736.0036.2735.28103,000
Sep 07, 202136.4236.8835.9036.5935.5967,700
Sep 03, 202137.0037.0136.2736.4135.4217,000
Sep 02, 202136.8737.2536.2936.9535.949,400
Sep 01, 202137.4537.4536.5236.7135.7119,200
Aug 31, 202137.7638.2237.0937.3336.3123,200
Aug 30, 202137.8837.9837.3737.6536.6221,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement