Alico, Inc. Historical Stock Prices

ALCO 
$38.88
*  
0.23
0.6%
Get ALCO Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.76  39  38.60  38.88 11,859
09/18/2014 38.76 39 38.6 38.88 11,859
09/17/2014 38.67 38.98 38.61 38.65 10,798
09/16/2014 38.65 38.65 38.105 38.52 16,825
09/15/2014 38.74 39.02 38.47 38.63 17,399
09/12/2014 38.9 39.17 38.5 38.51 22,133
09/11/2014 38.57 39.1 38.42 38.7 11,737
09/10/2014 38.61 39.01 38.27 38.98 9,733
09/09/2014 38.5 38.5 38.16 38.25 22,251
09/08/2014 38.42 38.6 37.94 38.49 16,130
09/05/2014 38.69 39.165 38.51 38.52 4,517
09/04/2014 38.98 39.165 38.76 38.85 14,640
09/03/2014 39.48 39.5 38.25 38.56 11,341
09/02/2014 39.1 39.46 38.58 39.45 9,555
08/29/2014 38.36 39.04 38.35 39.04 12,100
08/28/2014 38.45 38.67 38.22 38.58 17,755
08/27/2014 38.27 38.47 38.22 38.47 10,005
08/26/2014 38.65 38.8 37.24 38.34 16,591
08/25/2014 38.75 38.766 38.5 38.51 3,272
08/22/2014 38.42 38.6 38.41 38.41 2,201
08/21/2014 38.5 38.64 38.5 38.5 1,856
08/20/2014 38.5 38.7 38.46 38.51 4,945
08/19/2014 38.75 38.98 38.61 38.7 6,618
08/18/2014 38.87 39.43 38.62 39.18 5,296
08/15/2014 38.95 38.95 38.12 38.5 37,873
08/14/2014 38.82 38.83 38.27 38.57 9,166
08/13/2014 38.202 38.75 38.15 38.56 22,099
08/12/2014 38.27 38.42 37.8 38.35 10,323
08/11/2014 37.26 38.73 37.05 38.23 13,066
08/08/2014 36.99 37.72 36.88 37.23 10,111
08/07/2014 37 37.558 36.86 36.98 14,163
08/06/2014 36.83 37.24 36.83 37.07 3,093
08/05/2014 36.86 37.18 36.73 37.12 15,317
08/04/2014 37.13 37.28 36.08 36.82 12,773
08/01/2014 36.95 37.26 36.91 37.01 4,786
07/31/2014 37 37 36.85 36.91 10,214
07/30/2014 37.25 37.25 37 37 4,392
07/29/2014 37.36 37.58 37 37.16 18,953
07/28/2014 37.33 37.37 37.01 37.07 2,611
07/25/2014 37.99 37.99 37.23 37.26 4,285
07/24/2014 38.96 38.96 37.83 37.9 14,757
07/23/2014 38.12 39.47 38.05 39.13 26,485
07/22/2014 38.01 38.44 37.34 38.36 17,542
07/21/2014 37.86 38.43 37.58 37.58 14,452
07/18/2014 37.28 38.29 37.28 38.27 24,822
07/17/2014 37.87 38.29 37.27 37.47 14,139
07/16/2014 37.92 38.35 37.92 38.29 4,550
07/15/2014 38.37 39.37 37.9 38.78 6,595
07/14/2014 38.53 39.4999 37.6901 38.32 22,600
07/11/2014 38.09 39.28 37.8 38.38 27,086
07/10/2014 38.67 39.9699 37.54 38.09 5,390
07/09/2014 39.79 39.86 39.09 39.09 3,731
07/08/2014 38.93 39.4 38.61 39.21 13,900
07/07/2014 39.48 40.18 38.94 38.94 8,391
07/03/2014 39.4 39.75 39.07 39.75 4,059
07/02/2014 38.61 39.28 38.61 39.28 4,209
07/01/2014 37.5 38.57 37.5 38.55 7,938
06/30/2014 37.4 37.68 37.15 37.49 12,633
06/27/2014 37.25 37.4962 36.94 37.49 85,097
06/26/2014 38.46 38.64 37.25 37.48 8,047
06/25/2014 38.26 38.7 37.885 38.26 5,099
06/24/2014 39.25 39.25 37.52 38.25 13,929
06/23/2014 39.32 39.48 38.6 39.33 4,105
06/20/2014 38.67 39.79 38.53 39.05 17,454
06/19/2014 39 39.02 38.28 38.4 5,997
06/18/2014 39.44 39.44 38.87 38.99 5,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?