Historical Stock Prices

ALCO 
$47.11
*  
0.65
1.36%
Get ALCO Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 47.56 48.2799 47.01 47.11 6,799
04/23/2015 48 48.8 47.53 47.76 15,141
04/22/2015 49.86 49.86 48.07 48.09 18,103
04/21/2015 49.88 49.88 49.58 49.61 7,732
04/20/2015 49.5 49.87 49.33 49.72 22,170
04/17/2015 50.5 51.286 49.6 49.61 18,867
04/16/2015 51.69 52.7417 50.5101 51.02 16,729
04/15/2015 51.03 52.2972 51.03 52.11 23,839
04/14/2015 50.07 51.69 49.88 51.03 21,640
04/13/2015 50.26 50.26 49.36 49.78 13,079
04/10/2015 50.3 50.75 49.33 50.42 12,867
04/09/2015 50.82 51.6806 49.095 50 11,928
04/08/2015 51.24 51.24 49.44 50.55 13,279
04/07/2015 50.9 51.43 49.82 50.9 34,935
04/06/2015 50.66 52.163 50.31 50.83 21,263
04/02/2015 50.85 52.34 50.36 50.69 30,490
04/01/2015 51.06 52 50.56 51.33 38,742
03/31/2015 51.95 52.65 50.76 51.26 45,589
03/30/2015 51.84 52.76 51.41 52.72 25,384
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
*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?