ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201833.3333.8533.2533.4633.465,880
Oct 18, 201833.5033.8632.9933.4133.4111,800
Oct 17, 201833.1033.3332.8633.1033.1011,100
Oct 16, 201832.8433.4832.8433.2933.296,300
Oct 15, 201833.2633.3032.8232.8232.827,400
Oct 12, 201833.2033.3932.9133.2733.274,700
Oct 11, 201833.1333.5532.9032.9032.907,200
Oct 10, 201833.9733.9732.8333.0833.088,300
Oct 09, 201833.1233.5133.1233.2933.294,500
Oct 08, 201833.5533.6932.9433.1133.1129,400
Oct 05, 201833.6333.9833.5633.7433.748,200
Oct 04, 201833.6033.9433.2133.6733.6716,300
Oct 03, 201833.7133.9933.7133.9133.915,900
Oct 02, 201833.6233.7633.6233.7633.764,700
Oct 01, 201833.7033.9533.6333.6533.6514,600
Sep 28, 201833.8033.8033.6733.8033.8012,200
Sep 27, 201833.6033.8033.6033.7533.7511,800
Sep 27, 20180.06 Dividend
Sep 26, 201833.7533.8333.6033.6533.5912,200
Sep 25, 201833.8033.9533.7533.7533.6919,200
Sep 24, 201834.1034.1033.8033.8533.7932,000
Sep 21, 201833.3034.6533.2034.6534.59125,500
Sep 20, 201833.4033.6033.3033.3033.2432,300
Sep 19, 201833.4033.4033.2033.2033.1425,700
Sep 18, 201833.3533.4033.2533.3033.2422,400
Sep 17, 201833.3033.3533.2033.2533.1920,600
Sep 14, 201833.2533.4533.2533.2533.1919,900
Sep 13, 201833.5033.5033.2533.2533.1914,200
Sep 12, 201833.4033.4533.2533.3033.2420,300
Sep 11, 201833.3533.3833.2033.2033.1425,000
Sep 10, 201833.7033.7033.2033.3533.2915,400
Sep 07, 201833.8033.8033.6033.6033.5412,000
Sep 06, 201833.0533.6033.0533.6033.5433,300
Sep 05, 201832.2532.4532.2532.3032.245,400
Sep 04, 201831.9432.7031.9432.3532.291,500
Aug 31, 201832.3532.4532.3032.3032.242,800
Aug 30, 201832.1432.2532.0532.0531.994,900
Aug 29, 201831.9932.3031.9132.1032.041,200
Aug 28, 201832.0532.3031.8031.8031.743,400
Aug 27, 201832.2532.4532.1532.1532.094,900
Aug 24, 201832.3532.3532.0532.1032.042,600
Aug 23, 201832.0032.2532.0032.2532.19500
Aug 22, 201832.1532.2031.8132.2032.142,900
Aug 21, 201832.2532.3032.0032.0031.943,300
Aug 20, 201832.1032.4032.1032.3032.242,200
Aug 17, 201832.1532.7032.1032.1032.043,200
Aug 16, 201832.3532.5932.2032.4032.343,700
Aug 15, 201832.1532.5032.1532.2032.144,100
Aug 14, 201832.5032.6532.5032.5032.441,300
Aug 13, 201831.9832.4531.8932.2032.142,200
Aug 10, 201831.8532.2531.8532.2532.19700
Aug 09, 201832.5032.5832.1532.3032.242,400
Aug 08, 201832.2232.4532.0732.4532.394,900
Aug 07, 201831.2132.0531.2132.0531.996,400
Aug 06, 201831.1532.3031.1532.3032.241,200
Aug 03, 201831.1531.1531.1531.1531.091,900
Aug 02, 201831.4531.9031.3531.6031.54800
Aug 01, 201831.4031.4031.4031.4031.34400
Jul 31, 201831.8032.1031.5532.0031.942,500
Jul 30, 201831.7031.7031.4031.4031.341,800
Jul 27, 201832.0032.0031.1531.1531.093,500
Jul 26, 201831.8831.8831.2031.4031.341,800
Jul 25, 201831.1331.4531.1331.2531.191,500
Jul 24, 201831.4031.4531.1031.1031.042,000
Jul 23, 201831.7531.7531.7531.7531.69700
Jul 20, 201831.6531.6531.2031.6531.592,200
Jul 19, 201831.4532.0031.4531.4531.392,200
Jul 18, 201831.6531.6531.2831.4031.343,800
Jul 17, 201832.2032.2031.7031.8031.742,600
Jul 16, 201832.1532.4531.9532.4532.393,800
Jul 13, 201832.0532.7531.8032.7032.645,900
Jul 12, 201831.9532.5031.9532.1032.043,100
Jul 11, 201831.3031.7031.3031.5031.445,800
Jul 10, 201832.4032.6331.0031.1531.0916,200
Jul 09, 201832.0032.3531.5532.2032.143,500
Jul 06, 201831.5532.0031.0531.7531.694,600
Jul 05, 201831.2031.3530.9531.3531.2926,600
Jul 03, 201831.2931.5031.1031.1031.042,200
Jul 02, 201831.4531.8031.3031.5031.442,900
Jun 29, 201832.0032.0031.4031.7031.645,400
Jun 28, 201831.7032.0331.5032.0031.944,000
Jun 28, 20180.06 Dividend
Jun 27, 201832.3033.1532.3032.4032.2810,200
Jun 26, 201831.2032.3030.9732.2532.137,700
Jun 25, 201832.1032.2131.6531.8031.683,800
Jun 22, 201832.4532.6532.0032.1031.9823,400
Jun 21, 201832.2532.4031.7032.3032.187,900
Jun 20, 201831.2032.3331.1032.0031.8813,100
Jun 19, 201830.3031.9030.1531.6531.548,300
Jun 18, 201830.1030.9030.1030.7030.592,200
Jun 15, 201830.3530.3530.1330.3030.1922,500
Jun 14, 201830.4830.4830.3030.4530.342,100
Jun 13, 201830.6030.6030.3530.5030.394,200
Jun 12, 201830.5530.5530.2030.3030.196,300
Jun 11, 201830.4530.6530.3030.5530.444,000
Jun 08, 201830.3030.7030.3030.3530.244,100
Jun 07, 201831.1531.2030.2530.4030.295,200
Jun 06, 201831.0031.2530.9530.9530.847,800
Jun 05, 201831.4531.7030.9531.2031.094,100
Jun 04, 201831.3331.3531.2531.2531.142,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...