Historical Stock Prices

ALCO 
$51.04
*  
0.05
0.1%
Get ALCO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ALCO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 50.93 51.46 50.76 51.04 19,938
03/26/2015 50.28 51.24 50.21 51.05 15,415
03/25/2015 51.69 52 49.99 51.09 24,817
03/24/2015 49.73 52.16 49.73 51.64 46,650
03/23/2015 47.6 51.117 47.16 50.23 74,121
03/20/2015 46.15 47.72 45.64 47.64 15,051
03/19/2015 45.71 46.14 45.12 45.8 22,397
03/18/2015 45.25 46.03 45.25 45.63 24,923
03/17/2015 45.91 46.12 45.5 45.51 10,583
03/16/2015 46.44 46.44 45.69 46.32 10,407
03/13/2015 45.88 46.49 45.04 46.11 10,041
03/12/2015 44.53 46.328 44.5 46.31 18,242
03/11/2015 44.27 44.93 44.27 44.58 19,457
03/10/2015 44.77 45.15 44.06 44.29 9,774
03/09/2015 44.82 45.22 44.67 44.7 11,781
03/06/2015 44.51 45.37 44.169 44.72 16,145
03/05/2015 44.88 45.38 44.51 44.68 10,452
03/04/2015 44.56 45.6399 44.56 45.03 18,243
03/03/2015 46.13 46.13 45.41 45.49 5,251
03/02/2015 46.62 46.8599 45.7 45.83 6,437
02/27/2015 46.48 46.5 45.67 45.67 7,616
02/26/2015 46.46 46.46 45.97 46.06 6,051
02/25/2015 45.68 47.2 45.4 46.78 25,274
02/24/2015 46.622 46.83 46.19 46.19 2,714
02/23/2015 47.96 48.5046 45.92 46.24 22,895
02/20/2015 48 48.35 47.95 48.01 9,802
02/19/2015 48.04 49.02 47.96 48.48 10,082
02/18/2015 47.75 49.81 46.73 47.97 12,403
02/17/2015 45.58 47.67 45.58 46.55 16,235
02/13/2015 44.74 45.75 43.8 45.4 18,546
02/12/2015 45.3 45.63 43.95 43.96 17,970
02/11/2015 46.31 46.36 45.06 45.14 14,972
02/10/2015 46.72 48.25 44.27 46.19 37,933
02/09/2015 47.18 48.17 46.22 47 21,148
02/06/2015 47.5 48.23 46.44 46.99 19,953
02/05/2015 47.67 48.38 46.39 47.83 23,713
02/04/2015 46.7 48.36 45.75 47.34 34,348
02/03/2015 47.02 48.65 46.27 47.01 21,215
02/02/2015 48.16 48.16 46.58 47.04 8,990
01/30/2015 50 50.05 47.54 47.54 16,274
01/29/2015 50.3 50.38 50 50.32 7,348
01/28/2015 51.22 51.22 50.33 50.35 4,355
01/27/2015 51.72 52.09 51 51.45 8,409
01/26/2015 52.18 52.7 51.74 52.22 10,418
01/23/2015 52.11 52.74 51.84 52.24 6,351
01/22/2015 52.63 53.0001 51.15 52.42 15,186
01/21/2015 52.85 53.28 51.81 52.27 12,975
01/20/2015 52.62 53.62 52.33 53.01 13,377
01/16/2015 54.24 55.03 52.4799 54.1 18,340
01/15/2015 57.91 57.98 53.82 54.01 37,848
01/14/2015 55 58.1 53.67 58 43,489
01/13/2015 53.07 55.11 51.9 55.11 36,212
01/12/2015 54.54 54.57 49.95 53.22 43,594
01/09/2015 53.78 54.99 53.78 54.58 19,256
01/08/2015 54.8 55 53.3501 54.9 17,324
01/07/2015 52.22 55.11 51.89 55.1 25,094
01/06/2015 51.48 52.32 50.99 51.76 22,290
01/05/2015 49.81 51.71 49.71 51.11 20,480
01/02/2015 50 50.03 49.22 50.03 21,199
12/31/2014 50.51 50.51 48.97 50.03 10,971
12/30/2014 50.46 50.65 49.93 50.65 18,457
12/29/2014 50.6 50.6 49.91 50.48 9,478
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?