Alico, Inc. Historical Stock Prices

ALCO 
$42.91
*  
2.12
4.71%
Get ALCO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ALCO now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    ALCO After Hours
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  45  45.02  42.04  42.91 31,849
07/29/2015 45.7 45.73 45 45.03 13,856
07/28/2015 45.79 46.06 45.1 45.37 15,355
07/27/2015 46.3 46.6 44.836 45.3 19,606
07/24/2015 46.44 48.65 46.02 46.1 19,387
07/23/2015 48 48.41 46.15 46.22 14,085
07/22/2015 47.17 48.62 47.15 48.02 11,662
07/21/2015 48.72 48.72 46.68 47.35 15,439
07/20/2015 48.42 48.939 47.98 48.11 14,614
07/17/2015 47.47 48.31 46.0001 48.07 28,959
07/16/2015 47.34 48.5 46.9 47.8 20,305
07/15/2015 47.31 47.38 46.78 47.14 20,585
07/14/2015 45.97 47.38 45.884 46.98 14,812
07/13/2015 46.82 47.55 45.68 45.93 18,756
07/10/2015 46.14 47 45.49 46.78 29,359
07/09/2015 46.16 46.16 45.01 45.49 45,256
07/08/2015 45.68 46.89 45.32 45.52 17,341
07/07/2015 45.8 46.9999 44.83 46.65 22,390
07/06/2015 45.22 45.86 45.22 45.84 18,810
07/02/2015 45.98 45.98 45.08 45.67 18,987
07/01/2015 45.26 46.39 45.26 45.91 20,897
06/30/2015 46.73 47.31 44.52 45.36 31,830
06/29/2015 47.11 47.29 46.04 46.13 22,444
06/26/2015 47.37 48.11 46.99 47.01 109,439
06/25/2015 47.5 48.47 47.06 47.55 50,464
06/24/2015 47.95 49 47.13 47.14 23,794
06/23/2015 48.79 49.09 47.5 48.38 30,169
06/22/2015 49.64 49.73 48.64 48.98 34,092
06/19/2015 49.69 49.94 49.03 49.1 31,919
06/18/2015 49.25 49.85 49 49.54 20,047
06/17/2015 49.24 50.11 48.39 49.46 16,168
06/16/2015 49 49.82 48.46 49.47 37,199
06/15/2015 48.42 50.17 47.92 49.19 51,441
06/12/2015 49.12 49.796 47.97 48.44 23,983
06/11/2015 51.914 51.914 47.18 49.6 73,117
06/10/2015 50.1 51.798 50.1 51.68 9,873
06/09/2015 49.64 50.48 49.64 49.91 21,389
06/08/2015 49.23 49.99 49.23 49.81 6,277
06/05/2015 49.66 49.66 49 49.46 9,672
06/04/2015 49.65 49.78 49.1 49.25 9,666
06/03/2015 49.85 49.85 49.56 49.78 8,478
06/02/2015 49.31 49.88 49 49.46 10,612
06/01/2015 49.66 49.66 49.09 49.45 11,554
05/29/2015 49.31 49.93 49.0401 49.34 11,660
05/28/2015 48.8894 49.7 48.8894 49.7 15,705
05/27/2015 48.902 49.29 48.33 49.28 11,032
05/26/2015 49.03 49.09 48.22 48.39 6,176
05/22/2015 48.48 49.39 48.48 49.38 7,989
05/21/2015 48.78 48.93 48.37 48.71 5,404
05/20/2015 48.55 48.55 47.57 48.31 11,462
05/19/2015 48.98 48.99 48.4001 48.74 6,818
05/18/2015 48.93 49.64 48.93 49.29 6,062
05/15/2015 48.74 49.41 48.74 49.41 3,424
05/14/2015 48.49 49.05 48.07 48.9 8,334
05/13/2015 47.68 48.4 47.4559 48 7,913
05/12/2015 48.3301 48.3301 47.13 47.47 11,387
05/11/2015 48.41 49.02 48 48.28 11,611
05/08/2015 49.99 49.99 48.1 48.29 15,649
05/07/2015 48.88 49.8 48.62 49.45 18,702
05/06/2015 47.08 49.99 47.08 48.59 33,474
05/05/2015 47.65 48.2014 46.1 46.11 15,205
05/04/2015 47.45 48.16 47.05 47.93 16,599
05/01/2015 46.96 47.299 46.39 47.13 11,153
04/30/2015 47 47.42 46.18 46.77 17,261
04/29/2015 46.8 47.45 46.55 47.25 7,360
*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?