Alico, Inc. Historical Stock Prices

ALCO 
$38.96
*  
0.17
0.43%
Get ALCO Alerts
*Delayed - data as of Jul. 24, 2014 11:52 ET  -  Find a broker to begin trading ALCO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ALCO Real Time
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
11:52  38.96  38.96  38.96  38.96 920
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
06/17/2014 38.45 38.97 38.19 38.97 4,944
06/16/2014 39.29 39.29 38.42 38.57 3,175
06/13/2014 39.13 39.14 38 38.49 14,336
06/12/2014 39.3 39.72 38.78 38.98 10,797
06/11/2014 39.36 39.58 39.08 39.15 4,315
06/10/2014 39.85 39.85 39.0605 39.64 6,680
06/09/2014 37.752 40 37.752 39.95 15,513
06/06/2014 37.29 37.85 37.02 37.81 24,114
06/05/2014 37.09 37.5 36.96 37.39 18,327
06/04/2014 37.06 37.15 36.93 37.15 6,467
06/03/2014 37.39 37.74 37.01 37.05 11,761
06/02/2014 37.36 37.5115 37.06 37.15 8,488
05/30/2014 37.34 38.09 37.225 37.49 10,385
05/29/2014 37.21 37.43 36.92 37.21 15,048
05/28/2014 37.59 37.59 37.21 37.21 5,405
05/27/2014 37.13 37.46 37.02 37.46 8,792
05/23/2014 36.6 37 36.6 36.97 5,047
05/22/2014 36.545 36.8 36.545 36.8 3,876
05/21/2014 36.71 36.95 36.36 36.95 11,414
05/20/2014 36.84 36.84 36.19 36.58 15,435
05/19/2014 37.3 37.33 36.25 36.99 13,451
05/16/2014 37.38 37.38 36.25 37.27 16,005
05/15/2014 37.22 37.43 36.75 37.18 9,408
05/14/2014 37.73 37.73 37.1 37.1 6,472
05/13/2014 38.05 38.3 37.33 37.53 13,748
05/12/2014 35.5 38.34 35.46 38.26 30,203
05/09/2014 34.92 35.49 34.78 35.33 7,469
05/08/2014 35.32 35.53 34.8 34.81 10,673
05/07/2014 34.31 35.42 34.2 35.23 8,711
05/06/2014 34.67 35.42 33.79 33.79 15,280
05/05/2014 34 35.25 34 34.8 16,696
05/02/2014 34.25 34.4799 33.77 33.95 7,031
05/01/2014 34.75 35.31 34.13 34.37 10,638
04/30/2014 35.734 35.734 34.9 34.92 6,320
04/29/2014 35.92 36.6 35.02 35.34 11,223
04/28/2014 35.4 36.28 35.03 35.81 15,130
04/25/2014 36 36.64 35.05 35.64 22,083
04/24/2014 36.8 37.85 36.01 36.03 5,220
04/23/2014 36.8 37.44 36.43 36.57 6,143
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?