ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201830.9532.2030.5531.9531.9511,200
Apr 24, 201830.8031.3530.7531.3031.307,800
Apr 23, 201831.8031.8030.4031.0031.004,500
Apr 20, 201831.6531.9531.3531.8031.804,000
Apr 19, 201831.3031.9531.1031.9531.956,500
Apr 18, 201831.8031.9531.7531.7531.755,000
Apr 17, 201830.9531.8030.9031.7531.757,900
Apr 16, 201831.7531.8031.2031.7531.758,800
Apr 13, 201831.4631.6031.3531.6031.602,100
Apr 12, 201829.8031.5029.8031.3531.355,900
Apr 11, 201829.8530.8029.6530.3030.306,400
Apr 10, 201829.0529.9528.5529.8029.807,500
Apr 09, 201829.5029.8529.5029.7529.758,600
Apr 06, 201829.2029.6028.8529.5529.555,400
Apr 05, 201827.9629.0327.9629.0029.0014,100
Apr 04, 201827.6028.0027.6027.9527.955,100
Apr 03, 201827.5027.7527.4527.4527.454,400
Apr 02, 201826.8527.5026.8527.4027.406,900
Mar 29, 201827.1527.2026.9527.2027.203,000
Mar 28, 201827.0027.3527.0027.3527.352,700
Mar 28, 20180.06 Dividend
Mar 27, 201826.7827.2026.7827.2027.143,800
Mar 26, 201827.5027.8026.9527.1527.0920,500
Mar 23, 201827.3527.4227.2027.2027.146,300
Mar 22, 201827.2027.5027.2027.4027.344,100
Mar 21, 201827.3527.5027.3027.5027.4411,200
Mar 20, 201827.2027.5027.1527.3527.2916,100
Mar 19, 201826.9527.4026.9027.2027.144,100
Mar 16, 201827.0027.2526.8527.2527.1912,100
Mar 15, 201827.0527.1527.0027.0026.943,400
Mar 14, 201827.1327.3026.8527.0526.994,700
Mar 13, 201827.0527.3026.9027.0026.942,900
Mar 12, 201827.2027.2026.6527.0026.941,600
Mar 09, 201826.7527.3026.6527.1527.097,300
Mar 08, 201827.3027.4027.1027.1027.043,700
Mar 07, 201827.2027.9027.0527.1527.094,800
Mar 06, 201827.7527.8527.3027.4027.348,700
Mar 05, 201827.5028.3227.5027.7527.699,400
Mar 02, 201826.7527.4526.4027.4527.398,300
Mar 01, 201826.6426.9026.5326.9026.846,100
Feb 28, 201826.9026.9026.3326.6026.544,200
Feb 27, 201826.6027.0026.5227.0026.946,300
Feb 26, 201826.8526.9026.5026.6526.594,000
Feb 23, 201826.6326.9026.2926.8026.748,200
Feb 22, 201826.4926.5526.3926.4026.342,700
Feb 21, 201826.7526.9026.2526.5026.442,600
Feb 20, 201826.8526.8525.7525.8525.797,600
Feb 16, 201826.6528.2026.6526.7526.695,200
Feb 15, 201827.0027.0026.6026.8026.742,500
Feb 14, 201827.6027.6026.3026.8026.743,600
Feb 13, 201826.9528.4526.9527.6527.5910,300
Feb 12, 201825.7526.3025.7526.3026.248,400
Feb 09, 201827.5028.0025.7525.7525.696,800
Feb 08, 201826.4826.4826.1026.1526.097,400
Feb 07, 201826.2526.8025.9226.8026.747,800
Feb 06, 201825.8525.9025.5525.5525.4910,200
Feb 05, 201826.6926.6925.9025.9025.8410,200
Feb 02, 201826.7527.9026.7026.7026.645,600
Feb 01, 201827.0527.0526.7526.7526.692,600
Jan 31, 201827.1027.1026.8526.9026.841,600
Jan 30, 201826.9527.7026.8526.9526.893,900
Jan 29, 201826.9527.0526.9527.0026.943,700
Jan 26, 201827.1027.1526.9527.0526.994,600
Jan 25, 201827.0527.1027.0027.0026.944,100
Jan 24, 201827.4527.5027.1027.1027.047,300
Jan 23, 201828.2028.2027.4527.4527.395,600
Jan 22, 201828.2528.4528.0528.4028.344,900
Jan 19, 201827.3527.6027.3027.5027.448,000
Jan 18, 201827.4527.5627.2527.2527.195,000
Jan 17, 201827.6027.6027.4027.4527.394,800
Jan 16, 201827.8527.8527.5027.6027.546,300
Jan 12, 201827.6027.9027.6027.8527.793,700
Jan 11, 201827.7527.8327.5527.7527.697,000
Jan 10, 201827.5528.1027.5527.8027.744,700
Jan 09, 201827.7027.8527.7027.7027.642,100
Jan 08, 201828.7528.7527.6027.6027.5411,500
Jan 05, 201829.1029.5028.8528.9028.842,400
Jan 04, 201828.9029.2528.9029.0028.941,700
Jan 03, 201828.9029.0428.5528.8028.747,200
Jan 02, 201829.6030.6028.4128.9028.849,100
Dec 29, 201729.7529.9529.5029.5029.438,900
Dec 28, 201730.0030.5029.4129.6529.5810,300
Dec 28, 20170.06 Dividend
Dec 27, 201729.9631.0029.9630.4530.329,900
Dec 26, 201731.2531.4029.8029.9529.834,900
Dec 22, 201730.0230.4029.8030.1530.025,900
Dec 21, 201730.0030.3029.9030.0029.8710,000
Dec 20, 201730.3030.6529.8029.9029.7811,800
Dec 19, 201731.5031.5030.0030.3030.179,500
Dec 18, 201731.3031.5531.0031.2531.126,900
Dec 15, 201731.6031.6831.1031.6531.5216,000
Dec 14, 201731.2531.8031.2031.7031.574,100
Dec 13, 201731.3531.4531.0031.4031.2711,700
Dec 12, 201732.3032.5531.9532.2032.075,900
Dec 11, 201732.2032.6531.6032.1031.975,300
Dec 08, 201732.0932.3031.3032.3032.173,900
Dec 07, 201732.0332.3531.8531.9531.824,800
Dec 06, 201731.9032.3031.6531.7031.575,800
Dec 05, 201732.0532.0531.7832.0031.872,000
Dec 04, 201732.3032.4031.0531.9531.825,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...