Alico, Inc. Historical Stock Prices

ALCO 
$38.51
*  
0.19
0.49%
Get ALCO Alerts
*Delayed - data as of Aug. 20, 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: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  38.63  38.70  38.46  38.51 4,945
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
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
04/22/2014 36 36.99 35.9463 36.75 12,959
04/21/2014 35.3 36.2275 35.26 36.08 4,618
04/17/2014 35.3 36.52 34.9 35.21 12,978
04/16/2014 35.21 35.8 34.87 35.19 15,913
04/15/2014 35.9 35.95 34.9 35.08 17,646
04/14/2014 36.21 36.21 35.04 35.95 22,271
04/11/2014 37.13 37.14 35.58 35.94 17,835
04/10/2014 37.55 37.92 37.15 37.22 13,207
04/09/2014 37.47 37.701 37.47 37.57 4,332
04/08/2014 37.45 38.2799 37.3701 37.67 21,121
04/07/2014 37.22 37.69 37.14 37.17 9,897
04/04/2014 37.52 37.55 37.15 37.2 18,646
04/03/2014 38.379 38.379 37.46 37.53 17,259
04/02/2014 37.48 37.94 37.42 37.84 4,713
04/01/2014 37.86 37.868 37.3723 37.58 15,465
03/31/2014 37.69 38.48 37.61 37.7 29,954
03/28/2014 37.97 38.51 37.5 37.56 11,735
03/27/2014 38.16 38.45 37.5 37.78 13,100
03/26/2014 38.746 39.24 38.24 38.24 12,810
03/25/2014 39.34 39.44 38.73 38.97 11,324
03/24/2014 39.01 39.8425 38.751 38.97 20,864
03/21/2014 38.69 39.08 38.46 39.06 17,215
03/20/2014 38.21 38.9 38.21 38.57 11,807
03/19/2014 37.64 38.42 37.624 38.42 14,295
03/18/2014 37.98 38.15 37.63 37.98 6,764
03/17/2014 37.56 38 35.78 37.99 9,489
03/14/2014 37.3 37.68 36.91 37.43 22,230
03/13/2014 37.18 38.58 37.18 37.21 13,179
03/12/2014 37.18 37.93 37.18 37.39 3,833
03/11/2014 37.71 37.96 37.4201 37.5 8,739
03/10/2014 37.32 38.29 37.32 37.69 10,047
03/07/2014 37.63 38.14 37.34 37.51 11,552
03/06/2014 37.56 38.73 37.34 37.46 23,968
03/05/2014 38.6 38.97 37.53 37.53 10,481
03/04/2014 37.79 39.36 37.54 38.58 20,395
03/03/2014 37.5 37.96 37.5 37.51 7,891
02/28/2014 37.75 38.13 37.65 37.96 17,531
02/27/2014 37.88 37.93 37.17 37.55 5,379
02/26/2014 37.95 38.128 37.38 37.8 19,357
02/25/2014 38.1 38.24 38 38.02 4,652
02/24/2014 37.45 38.27 37.45 38.03 5,407
02/21/2014 37.69 37.95 37.2 37.2 8,693
02/20/2014 37.88 37.88 37.38 37.5 4,730
02/19/2014 38.85 38.85 37.236 37.35 11,522
02/18/2014 37.38 38.59 37.25 38.11 32,511
02/14/2014 37.67 37.97 37 37.1 9,722
02/13/2014 37.7 38.11 37.4 37.6 2,953
02/12/2014 37.27 38 36.97 37.75 16,995
02/11/2014 36.1 37.35 36.1 37.26 24,010
02/10/2014 36.17 36.99 36.05 36.06 7,810
02/07/2014 36.4 36.6023 35.64 36.05 16,370
02/06/2014 36.64 36.67 36.2 36.65 7,073
02/05/2014 36.42 36.56 35.5201 35.95 11,659
02/04/2014 37.06 37.624 36.19 36.33 14,725
02/03/2014 36.63 37.31 36.25 36.75 15,384
01/31/2014 37.15 37.64 35.99 36.52 37,127
01/30/2014 38.05 38.209 37.26 37.56 13,082
01/29/2014 38.39 39.09 37.51 37.59 8,662
01/28/2014 39.35 39.77 38.36 38.77 11,011
01/27/2014 40.19 40.51 39.0157 39.48 11,660
01/24/2014 40.4 40.69 39.28 39.66 12,542
01/23/2014 40.78 40.9 40.155 40.52 12,365
01/22/2014 41.28 41.5799 40.79 40.8 6,740
01/21/2014 41.35 41.46 40.43 41.29 10,230
01/17/2014 41.63 41.84 40.6 41.22 25,471
01/16/2014 40.28 42.48 39.771 41.54 35,396
01/15/2014 39.875 40.68 39.76 39.76 24,246
01/14/2014 39.32 39.9 39.24 39.81 11,518
01/13/2014 39.11 39.8199 38.65 39.46 15,704
01/10/2014 38.79 39.54 38.66 39.09 21,768
01/09/2014 38.98 39.44 38.3 38.74 12,123
01/08/2014 38.11 38.92 38.11 38.28 4,771
01/07/2014 38.78 39.49 37.87 38.63 23,548
01/06/2014 38.77 39.23 37.99 38.85 19,953
01/03/2014 37.98 38.99 37.8601 38.5 21,212
01/02/2014 38.89 39.11 37.56 37.77 20,772
12/31/2013 38.46 39.15 38.1 38.87 15,789
12/30/2013 38.762 39.72 38.4 38.91 4,287
12/27/2013 40.06 40.23 39.36 39.36 4,247
12/26/2013 38.621 40.489 38.621 40.25 4,050
12/24/2013 40.2 40.3 40 40.12 2,468
12/23/2013 40.23 40.37 38.57 40.29 18,341
12/20/2013 38.67 40.49 38.53 40.25 51,123
12/19/2013 38.3 38.9933 37.54 38.78 19,775
12/18/2013 39.03 39.15 38.08 38.46 9,875
12/17/2013 37.57 38.99 37.57 38.81 6,807
12/16/2013 37.3 38.73 37.3 38.49 11,948
12/13/2013 38.08 38.8 37.25 37.91 27,272
12/12/2013 37.45 38.6 37.45 38.1 24,999
12/11/2013 37.73 37.85 37.45 37.46 11,851
12/10/2013 37.85 38.52 37.45 38 11,651
12/09/2013 38.47 38.47 37.55 38.04 11,899
12/06/2013 38.52 39.71 37.8 38.32 2,767
12/05/2013 38.03 39.82 38.03 38.04 2,094
12/04/2013 37.73 38.59 37.73 38.08 2,085
12/03/2013 38.8 39.323 38.76 38.83 7,252
12/02/2013 39.03 39.45 38.71 38.92 9,495
11/29/2013 38.72 38.98 38.71 38.98 6,676
11/27/2013 38.43 38.49 37.7901 38.49 6,713
11/26/2013 37.89 38.62 37.84 38.21 3,669
11/25/2013 37.5 38 37.35 37.88 30,655
11/22/2013 37.83 38.45 37.3 37.8 13,982
11/21/2013 37.53 38.31 37.49 37.65 4,324
11/20/2013 37.36 37.71 37.081 37.48 2,134
11/19/2013 37.15 37.99 37 37.08 5,546
11/18/2013 37.79 37.79 37.25 37.3 3,458
11/15/2013 37.01 37.67 37 37.43 3,611
11/14/2013 37.2 37.7 37.07 37.07 4,165
11/13/2013 36.61 37.7 35.57 37.48 15,918
11/12/2013 37.35 38.04 36.57 36.76 13,630
11/11/2013 38.34 38.34 37.08 37.32 5,207
11/08/2013 38.4 38.96 38.13 38.44 4,148
11/07/2013 38.84 39.97 37.8501 38.45 7,440
11/06/2013 38.93 39.13 38 38.57 9,655
11/05/2013 39.19 39.32 37.79 38.63 16,528
11/04/2013 40.13 40.5 37.72 39.6 5,411
11/01/2013 39.87 40.5 39 39.96 16,135
10/31/2013 39.66 40.67 38.85 39.96 16,764
10/30/2013 39.77 40.569 39.21 39.66 24,914
10/29/2013 39.1 40.1 39.1 40.03 13,490
10/28/2013 38.72 39.58 38.01 38.91 15,861
10/25/2013 37.75 38.83 37.391 38.57 13,989
10/24/2013 37.64 38.54 37.46 37.88 14,969
10/23/2013 38.26 38.74 37.45 37.64 17,359
10/22/2013 38.5 38.8 38.1 38.36 12,228
10/21/2013 38.4 38.74 37.9 38.48 35,860
10/18/2013 40.45 40.45 34.22 38.43 107,027
10/17/2013 42.99 44.19 42.8 43 18,848
10/16/2013 42.92 43.84 42.52 42.87 33,740
10/15/2013 40.8 43.7 40.8 42.55 35,017
10/14/2013 43.9199 43.9199 40.5 40.98 15,723
10/11/2013 40.9 41.89 40.19 41.1 18,874
10/10/2013 40.21 41.06 40.15 41 5,627
10/09/2013 40 40.56 39.69 39.82 6,423
10/08/2013 39.74 40.44 39.74 40.02 5,360
10/07/2013 39.46 40.34 39.43 39.9 5,475
10/04/2013 39.33 40.03 39.21 39.86 6,808
10/03/2013 40 40.02 39.46 39.5 6,864
10/02/2013 41.52 41.52 40 40.01 4,121
10/01/2013 41.18 41.79 40.53 41.15 3,444
09/30/2013 42.69 42.69 41.17 41.17 12,148
09/27/2013 41.72 43.9 41.72 42.88 2,850
09/26/2013 42.75 44.35 40.48 42.03 2,962
09/25/2013 43.3 43.3 42.18 42.42 7,768
09/24/2013 43.35 43.63 42.961 43.12 7,178
09/23/2013 43.26 43.69 42.72 43.58 3,525
09/20/2013 43.02 43.39 42.86 43.18 17,060
09/19/2013 43.84 43.84 43 43.03 2,482
09/18/2013 43.14 43.65 42.76 43.65 7,728
09/17/2013 42.63 43.386 42.59 43 2,683
09/16/2013 42.8 42.8 42.06 42.59 3,332
09/13/2013 42.15 42.72 42 42.39 3,236
09/12/2013 42.01 42.4 42.01 42.12 7,620
09/11/2013 41.99 44.69 40.2 42.06 16,566
09/10/2013 41.15 41.61 40.85 41.2 9,707
09/09/2013 40.8 41.16 40.33 41.08 7,197
09/06/2013 40.55 40.79 40.01 40.6 2,881
09/05/2013 39.81 40.56 39.81 40.33 3,980
09/04/2013 40.26 40.35 39.19 39.76 6,326
09/03/2013 40.67 40.85 40 40.24 8,396
08/30/2013 40.53 40.73 40.18 40.26 8,128
08/29/2013 40.76 40.85 40.36 40.66 10,300
08/28/2013 40.46 40.7 40.35 40.41 7,143
08/27/2013 41.05 41.4 40.48 40.51 14,208
08/26/2013 41.42 41.82 41.05 41.2 19,141
08/23/2013 41.44 41.97 41.14 41.27 20,018
08/22/2013 41.59 42.185 40.93 41.52 8,386
08/21/2013 41.7 42.2425 41.33 41.59 11,105
08/20/2013 41.75 41.96 40.92 41.88 4,505
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?