ALCO - Alico, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201831.6531.6531.2831.4031.403,800
Jul 17, 201832.2032.2031.7031.8031.802,600
Jul 16, 201832.1532.4531.9532.4532.453,800
Jul 13, 201832.0532.7531.8032.7032.705,900
Jul 12, 201831.9532.5031.9532.1032.103,100
Jul 11, 201831.3031.7031.3031.5031.505,800
Jul 10, 201832.4032.6331.0031.1531.1516,200
Jul 09, 201832.0032.3531.5532.2032.203,500
Jul 06, 201831.5532.0031.0531.7531.754,600
Jul 05, 201831.2031.3530.9531.3531.3526,600
Jul 03, 201831.2931.5031.1031.1031.102,200
Jul 02, 201831.4531.8031.3031.5031.502,900
Jun 29, 201832.0032.0031.4031.7031.705,400
Jun 28, 201831.7032.0331.5032.0032.004,000
Jun 28, 20180.06 Dividend
Jun 27, 201832.3033.1532.3032.4032.3410,200
Jun 26, 201831.2032.3030.9732.2532.197,700
Jun 25, 201832.1032.2131.6531.8031.743,800
Jun 22, 201832.4532.6532.0032.1032.0423,400
Jun 21, 201832.2532.4031.7032.3032.247,900
Jun 20, 201831.2032.3331.1032.0031.9413,100
Jun 19, 201830.3031.9030.1531.6531.598,300
Jun 18, 201830.1030.9030.1030.7030.642,200
Jun 15, 201830.3530.3530.1330.3030.2422,500
Jun 14, 201830.4830.4830.3030.4530.392,100
Jun 13, 201830.6030.6030.3530.5030.444,200
Jun 12, 201830.5530.5530.2030.3030.246,300
Jun 11, 201830.4530.6530.3030.5530.494,000
Jun 08, 201830.3030.7030.3030.3530.294,100
Jun 07, 201831.1531.2030.2530.4030.345,200
Jun 06, 201831.0031.2530.9530.9530.897,800
Jun 05, 201831.4531.7030.9531.2031.144,100
Jun 04, 201831.3331.3531.2531.2531.192,500
Jun 01, 201831.1631.5531.1031.5031.443,800
May 31, 201830.9531.9430.5531.4031.343,700
May 30, 201831.3531.4130.5030.7530.6913,600
May 29, 201829.8531.2529.8531.1031.047,400
May 25, 201830.5030.6530.4130.6530.593,500
May 24, 201830.0130.3530.0130.3530.291,400
May 23, 201830.1530.4529.9030.3530.296,200
May 22, 201830.6030.6029.9529.9529.897,000
May 21, 201830.8030.8630.2030.4030.348,300
May 18, 201830.7030.7030.2030.6530.596,800
May 17, 201831.4531.7030.4530.4530.3911,700
May 16, 201831.1031.5531.0031.3031.242,400
May 15, 201832.7532.7530.8531.1031.042,400
May 14, 201832.0032.1731.6531.6531.596,100
May 11, 201831.6332.3531.2632.3532.297,700
May 10, 201832.4232.4331.9032.0531.995,900
May 09, 201832.4032.4030.6132.0531.997,400
May 08, 201832.4032.6031.6032.1532.094,800
May 07, 201832.5032.7532.1532.7532.691,800
May 04, 201831.9532.8031.9032.8032.744,700
May 03, 201832.3032.3032.0532.2032.141,600
May 02, 201831.5032.5031.5032.4032.344,200
May 01, 201832.1032.1031.9032.1032.045,000
Apr 30, 201832.1032.4032.0532.3032.246,500
Apr 27, 201831.9532.3531.9532.0531.998,400
Apr 26, 201831.5032.3531.5032.1532.0911,400
Apr 25, 201830.9532.2030.5531.9531.8911,200
Apr 24, 201830.8031.3530.7531.3031.247,800
Apr 23, 201831.8031.8030.4031.0030.944,500
Apr 20, 201831.6531.9531.3531.8031.744,000
Apr 19, 201831.3031.9531.1031.9531.896,500
Apr 18, 201831.8031.9531.7531.7531.695,000
Apr 17, 201830.9531.8030.9031.7531.697,900
Apr 16, 201831.7531.8031.2031.7531.698,800
Apr 13, 201831.4631.6031.3531.6031.542,100
Apr 12, 201829.8031.5029.8031.3531.295,900
Apr 11, 201829.8530.8029.6530.3030.246,400
Apr 10, 201829.0529.9528.5529.8029.747,500
Apr 09, 201829.5029.8529.5029.7529.698,600
Apr 06, 201829.2029.6028.8529.5529.505,400
Apr 05, 201827.9629.0327.9629.0028.9514,100
Apr 04, 201827.6028.0027.6027.9527.905,100
Apr 03, 201827.5027.7527.4527.4527.404,400
Apr 02, 201826.8527.5026.8527.4027.356,900
Mar 29, 201827.1527.2026.9527.2027.153,000
Mar 28, 201827.0027.3527.0027.3527.302,700
Mar 28, 20180.06 Dividend
Mar 27, 201826.7827.2026.7827.2027.093,800
Mar 26, 201827.5027.8026.9527.1527.0420,500
Mar 23, 201827.3527.4227.2027.2027.096,300
Mar 22, 201827.2027.5027.2027.4027.294,100
Mar 21, 201827.3527.5027.3027.5027.3911,200
Mar 20, 201827.2027.5027.1527.3527.2416,100
Mar 19, 201826.9527.4026.9027.2027.094,100
Mar 16, 201827.0027.2526.8527.2527.1412,100
Mar 15, 201827.0527.1527.0027.0026.893,400
Mar 14, 201827.1327.3026.8527.0526.944,700
Mar 13, 201827.0527.3026.9027.0026.892,900
Mar 12, 201827.2027.2026.6527.0026.891,600
Mar 09, 201826.7527.3026.6527.1527.047,300
Mar 08, 201827.3027.4027.1027.1026.993,700
Mar 07, 201827.2027.9027.0527.1527.044,800
Mar 06, 201827.7527.8527.3027.4027.298,700
Mar 05, 201827.5028.3227.5027.7527.649,400
Mar 02, 201826.7527.4526.4027.4527.348,300
Mar 01, 201826.6426.9026.5326.9026.796,100
Feb 28, 201826.9026.9026.3326.6026.494,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...