ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201934.3334.6233.0333.1333.1339,800
Sep 19, 201934.3634.7034.1034.3034.3010,200
Sep 18, 201934.0534.3633.7734.2134.2110,100
Sep 17, 201933.6234.2533.6233.7733.7712,700
Sep 16, 201933.6233.7533.0433.7233.7216,300
Sep 13, 201932.7233.7932.2333.3033.3014,700
Sep 12, 201931.9932.8031.9932.7832.7814,000
Sep 11, 201931.7331.9531.7331.9531.959,700
Sep 10, 201931.4831.6931.2431.5331.5311,700
Sep 09, 201931.8931.8931.0031.5431.5412,100
Sep 06, 201930.8530.8530.6930.6930.693,100
Sep 05, 201930.7330.8330.6130.8230.828,300
Sep 04, 201930.5430.7530.3730.5930.593,500
Sep 03, 201930.0630.4929.4730.1330.139,600
Aug 30, 201930.8130.8129.5229.8529.8517,000
Aug 29, 201931.1231.4230.7031.0131.015,400
Aug 28, 201931.5431.5530.7630.9830.986,700
Aug 27, 201932.0532.0530.8831.3831.385,400
Aug 26, 201931.4031.7031.1631.6731.676,900
Aug 23, 201931.9932.1031.2731.2731.276,200
Aug 22, 201931.8332.0731.8332.0032.002,800
Aug 21, 201931.7632.0831.7132.0832.084,500
Aug 20, 201932.0232.1031.8831.9031.901,800
Aug 19, 201932.0832.1032.0232.1032.102,100
Aug 16, 201932.1232.2031.1131.9731.977,800
Aug 15, 201932.1132.1531.8032.1432.144,900
Aug 14, 201931.7932.1131.3131.6331.639,800
Aug 13, 201931.7432.2930.8832.2932.297,100
Aug 12, 201930.9132.2930.9131.7331.738,000
Aug 09, 201930.8031.0430.4530.8330.836,600
Aug 08, 201930.6630.9730.3530.7930.7913,500
Aug 07, 201930.8931.2430.0530.1430.143,000
Aug 06, 201930.5230.9530.4330.7330.738,900
Aug 05, 201931.8531.8530.0230.0230.028,000
Aug 02, 201931.5032.3031.1832.0332.037,400
Aug 01, 201932.3032.3031.9631.9631.962,600
Jul 31, 201932.2532.4631.9031.9031.905,500
Jul 30, 201932.0732.1431.6731.9731.973,300
Jul 29, 201931.7331.8931.4931.5031.504,600
Jul 26, 201930.9531.9730.7931.5631.565,200
Jul 25, 201930.5631.1030.5330.9930.992,400
Jul 24, 201931.9931.9930.6431.0031.007,900
Jul 23, 201931.3731.6631.0231.0331.034,800
Jul 22, 201932.0432.0430.9031.2931.297,700
Jul 19, 201930.9432.2830.9431.4031.4012,400
Jul 18, 201930.7531.6330.6131.2031.2011,900
Jul 17, 201930.7931.3630.4530.9830.984,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...