Alico, Inc. Historical Stock Prices

ALCO 
$45.15
*  
0.69
1.51%
Get ALCO Alerts
*Delayed - data as of Jul. 7, 2015 12:05 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-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.
12:05  45.80  45.80  44.83  45.15 3,078
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
04/28/2015 46.9 46.9 46.07 46.78 19,755
04/27/2015 47.07 47.63 46.07 46.7 19,758
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
01/23/2015 52.11 52.74 51.84 52.24 6,351
01/22/2015 52.63 53.0001 51.15 52.42 15,186
01/21/2015 52.85 53.28 51.81 52.27 12,975
01/20/2015 52.62 53.62 52.33 53.01 13,377
01/16/2015 54.24 55.03 52.4799 54.1 18,340
01/15/2015 57.91 57.98 53.82 54.01 37,848
01/14/2015 55 58.1 53.67 58 43,489
01/13/2015 53.07 55.11 51.9 55.11 36,212
01/12/2015 54.54 54.57 49.95 53.22 43,594
01/09/2015 53.78 54.99 53.78 54.58 19,256
01/08/2015 54.8 55 53.3501 54.9 17,324
01/07/2015 52.22 55.11 51.89 55.1 25,094
01/06/2015 51.48 52.32 50.99 51.76 22,290
01/05/2015 49.81 51.71 49.71 51.11 20,480
01/02/2015 50 50.03 49.22 50.03 21,199
12/31/2014 50.51 50.51 48.97 50.03 10,971
12/30/2014 50.46 50.65 49.93 50.65 18,457
12/29/2014 50.6 50.6 49.91 50.48 9,478
12/26/2014 50.42 50.57 50.03 50.54 9,170
12/24/2014 50.81 50.84 49.6064 49.88 7,607
12/23/2014 50.67 51.83 49.61 50.38 28,594
12/22/2014 48.03 50.06 47.91 50.06 31,753
12/19/2014 46.77 48.36 45.6 48 66,503
12/18/2014 44.88 46.96 44.87 46.88 24,305
12/17/2014 43.44 44.94 43.44 44.88 23,369
12/16/2014 43.15 43.48 43.13 43.44 15,846
12/15/2014 42.55 43.25 42.25 43.03 17,436
12/12/2014 41.81 42.5 40.51 42.15 25,475
12/11/2014 42.33 43.75 42.33 42.68 7,143
12/10/2014 42.86 45 42.45 42.45 12,616
12/09/2014 42.45 43.23 42.01 42.99 19,661
12/08/2014 40.24 42.84 40.24 42.33 55,937
12/05/2014 40.26 41.8 40 41.29 81,612
12/04/2014 40.06 41 39.57 40.47 35,794
12/03/2014 37.97 42.43 37.97 40.905 147,785
12/02/2014 35.09 35.94 35.09 35.84 4,787
12/01/2014 35.75 35.75 35.07 35.12 5,590
11/28/2014 36.49 36.49 35.75 35.75 11,200
11/26/2014 36.75 36.75 36.29 36.49 5,103
11/25/2014 36.97 37.14 36.66 36.78 5,964
11/24/2014 36.55 36.56 36.35 36.56 3,282
11/21/2014 36.99 36.99 36.19 36.53 11,442
11/20/2014 36.74 36.84 36.345 36.57 7,608
11/19/2014 37.6 37.6 36.75 36.76 7,333
11/18/2014 37.77 37.91 37.39 37.88 10,067
11/17/2014 37.7 37.98 37.56 37.9 9,551
11/14/2014 37.35 37.9 37.28 37.62 12,597
11/13/2014 37.42 38.03 36.435 37.5 6,981
11/12/2014 37.34 37.98 36.97 37.98 5,945
11/11/2014 37 37.95 36.8 37.79 7,122
11/10/2014 36.88 37 36.67 36.99 5,253
11/07/2014 36.37 37.15 36.37 37.15 5,817
11/06/2014 36.4 36.83 36.01 36.55 11,010
11/05/2014 37 37 36.43 36.43 8,951
11/04/2014 37 37 36.6 36.84 8,939
11/03/2014 36.57 37.17 36.57 37.11 4,214
10/31/2014 37.03 37.03 36.9 36.9 6,785
10/30/2014 36.57 37 36.07 36.82 13,646
10/29/2014 36.07 36.84 36.04 36.55 12,864
10/28/2014 35.08 36.17 35.08 36.17 10,033
10/27/2014 35.44 35.44 34.67 34.69 13,811
10/24/2014 35.76 36.01 35.39 35.52 14,721
10/23/2014 36.17 36.17 35.2575 35.66 12,938
10/22/2014 36.41 36.41 35.94 35.98 17,150
10/21/2014 36.47 36.85 36.35 36.54 8,372
10/20/2014 36.5 36.74 36.07 36.43 6,088
10/17/2014 37.08 37.3 36.32 36.47 29,687
10/16/2014 36.33 37.3 36 36.61 21,670
10/15/2014 36.62 36.96 36.14 36.51 27,854
10/14/2014 37.09 37.15 36.53 36.72 11,939
10/13/2014 36.8 37.35 36.5 36.85 12,749
10/10/2014 36.97 37.23 36.47 36.67 12,710
10/09/2014 37.79 37.79 37 37.08 8,155
10/08/2014 37.35 37.9 37.09 37.79 35,723
10/07/2014 37.75 37.89 37.31 37.31 5,425
10/06/2014 37.72 37.92 37.72 37.83 2,148
10/03/2014 37.92 38.24 37.71 37.72 8,736
10/02/2014 37.98 38.37 37.76 37.76 14,495
10/01/2014 38.02 38.4 37.85 37.86 13,107
09/30/2014 37.94 38.3 37.94 38.1 15,860
09/29/2014 38.98 38.98 38.1 38.2 5,295
09/26/2014 38.2 38.2 37.85 38.13 9,429
09/25/2014 38.38 38.57 38.12 38.25 16,382
09/24/2014 38.45 38.59 38.3 38.48 24,180
09/23/2014 38.5 38.84 38.37 38.46 36,597
09/22/2014 38.63 38.63 38.34 38.56 34,716
09/19/2014 38.88 38.99 38.745 38.94 13,793
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
*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?