ALCO Stores, Inc. Historical Stock Prices

ALCS 
$0.3
*  
0.01
3.45%
Get ALCS Alerts
*Delayed - data as of Oct. 21, 2014 12:41 ET  -  Find a broker to begin trading ALCS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ALCS 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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
12:41  0.29  0.3399  0.29  0.30 64,728
10/20/2014 0.381 0.391 0.29 0.29 195,868
10/17/2014 0.3862 0.4 0.375 0.375 120,990
10/16/2014 0.448 0.448 0.372 0.3832 107,204
10/15/2014 0.37 0.46 0.37 0.41 206,267
10/14/2014 0.4898 0.4898 0.36 0.376 379,834
10/13/2014 0.47 0.56 0.4012 0.44 1,246,246
10/10/2014 1.71 1.77 1.61 1.65 105,665
10/09/2014 1.79 1.83 1.6701 1.78 34,414
10/08/2014 1.8501 1.9175 1.79 1.81 33,641
10/07/2014 1.94 2.0095 1.81 1.89 77,401
10/06/2014 1.92 2.04 1.92 1.92 66,463
10/03/2014 2.05 2.05 1.97 2.008 35,034
10/02/2014 1.96 2.0455 1.9 2.04 43,581
10/01/2014 1.98 2.11 1.88 1.96 69,281
09/30/2014 2.15 2.19 1.99 2 124,212
09/29/2014 2.06 2.26 1.91 2.13 123,467
09/26/2014 2.35 2.39 1.7601 2.08 613,671
09/25/2014 2.85 2.86 2.37 2.39 337,171
09/24/2014 3.2 3.2 2.8 2.92 426,216
09/23/2014 5.6 5.6 2.81 2.98 1,471,225
09/22/2014 6.21 6.31 5.85 5.9 82,750
09/19/2014 6.82 6.82 6.12 6.22 52,021
09/18/2014 8.05 8.07 6.52 6.52 62,267
09/17/2014 8.24 8.3 8.1401 8.1401 3,725
09/16/2014 8.15 8.2399 8.15 8.2 1,673
09/15/2014 8.28 8.42 8.14 8.14 22,389
09/12/2014 8.1941 8.24 8.1941 8.24 597
09/11/2014 8.1 8.2301 8.1 8.19 1,686
09/10/2014 8.11 8.4 8.1 8.1 8,035
09/09/2014 8.37 8.6 8.21 8.51 7,437
09/08/2014 8.2 8.37 8.15 8.37 5,382
09/05/2014 8.03 8.24 8 8.1999 7,265
09/04/2014 7.95 8.05 7.9 7.99 2,120
09/03/2014 7.76 7.9299 7.76 7.87 8,361
09/02/2014 6.84 7.944 6.84 7.84 29,088
08/29/2014 6.79 6.9395 6.79 6.89 2,894
08/28/2014 6.9 6.9 6.8 6.8 2,124
08/27/2014 7.15 7.15 7.13 7.1499 1,800
08/26/2014 7 7.1 7 7.1 6,393
08/25/2014 6.91 7 6.91 7 3,835
08/22/2014 6.98 6.98 6.98 6.98 293
08/21/2014 6.86 6.9999 6.73 6.91 6,437
08/20/2014 6.96 6.96 6.75 6.85 3,966
08/19/2014 6.89 7.08 6.89 7.08 2,841
08/18/2014 6.95 7.16 6.91 6.97 7,787
08/15/2014 7.08 7.15 6.89 6.9 5,373
08/14/2014 7.2 7.2 6.84 6.96 10,066
08/13/2014 6.79 7.17 6.75 7.17 15,208
08/12/2014 6.74 6.89 6.74 6.76 695
08/11/2014 6.51 7 6.49 6.72 23,131
08/08/2014 6.49 6.82 6.49 6.56 13,432
08/07/2014 6.6 6.65 6.4 6.4 5,308
08/06/2014 6.4 6.65 6.4 6.65 610
08/05/2014 6.44 6.56 6.4 6.42 12,929
08/04/2014 6.5 6.6 6.41 6.5 5,649
08/01/2014 6.7 6.75 6.5 6.5 3,507
07/31/2014 6.7 6.75 6.653 6.7 4,470
07/30/2014 6.5 6.89 6.45 6.65 5,403
07/29/2014 6.46 6.54 6.46 6.54 4,016
07/28/2014 6.54 6.61 6.4301 6.46 13,168
07/25/2014 6.7 6.74 6.51 6.54 8,032
07/24/2014 6.91 6.94 6.79 6.88 7,536
07/23/2014 6.94 7.08 6.92 6.95 14,816
07/22/2014 7.03 7.13 6.87 7 37,193
07/21/2014 6.97 7.15 6.97 7.02 2,742
07/18/2014 7.09 7.177 6.9 7 16,891
07/17/2014 7 7.13 7 7 3,305
07/16/2014 7.06 7.12 7.05 7.05 4,849
07/15/2014 7.2 7.2 7 7 8,840
07/14/2014 7.34 7.34 7.2 7.2 795
07/11/2014 7.55 7.59 7.25 7.25 5,245
07/10/2014 7.45 7.575 7.45 7.5 2,300
07/09/2014 7.575 7.69 7.41 7.42 5,120
07/08/2014 7.28 7.58 7.28 7.53 5,556
07/07/2014 7.7 7.7 7.22 7.452 8,900
07/03/2014 7.755 7.755 7.63 7.7 4,000
07/02/2014 7.77 7.9 7.42 7.5 4,563
07/01/2014 7.755 7.98 7.57 7.61 4,778
06/30/2014 7.4 7.85 7.303 7.6 13,397
06/27/2014 7.14 7.42 7.14 7.31 7,804
06/26/2014 7.06 7.2 7.02 7.2 4,819
06/25/2014 7.53 7.96 7.03 7.2 11,815
06/24/2014 7.81 7.98 7.57 7.7 13,581
06/23/2014 8.03 8.1 7.51 7.82 10,484
06/20/2014 8.19 8.34 8.03 8.03 7,813
06/19/2014 8 8.65 7.87 8.14 28,815
06/18/2014 8.3 8.34 8.3 8.34 8,369
06/17/2014 8.3 8.3 8.3 8.3 481
06/16/2014 8.31 8.5 8.294 8.3 1,349
06/13/2014 8.58 8.58 8.58 8.58 00
06/12/2014 8.56 8.58 8.3 8.58 1,106
06/11/2014 8.54 8.54 8.3 8.3 1,260
06/10/2014 8.27 8.52 8.27 8.468 2,843
06/09/2014 8.3 8.5795 8.3 8.32 800
06/06/2014 8.95 8.95 8.4 8.6 5,994
06/05/2014 8.7 8.83 8.7 8.75 924
06/04/2014 8.83 8.855 8.68 8.8 1,143
06/03/2014 9.01 9.01 8.92 8.92 1,426
06/02/2014 9.15 9.15 9.15 9.15 00
05/30/2014 9.1499 9.15 9.0999 9.15 2,312
05/29/2014 8.51 9.22 8.51 9.08 1,762
05/28/2014 8.72 8.72 8.72 8.72 00
05/27/2014 8.75 8.78 8.5 8.72 3,761
05/23/2014 8.93 9.125 8.8 8.8 2,306
05/22/2014 8.95 9.24 8.93 9.2399 2,658
05/21/2014 9.15 9.15 8.9 8.97 851
05/20/2014 9.27 9.27 9.27 9.27 591
05/19/2014 9.3 9.31 8.56 9.04 5,796
05/16/2014 8.9601 8.9601 8.9601 8.9601 151
05/15/2014 8.65 8.77 8.65 8.77 5,538
05/14/2014 8.6015 8.6015 8.6015 8.6015 242
05/13/2014 8.76 8.77 8.5001 8.7 1,207
05/12/2014 8.54 8.55 8.54 8.55 203
05/09/2014 8.55 8.75 8.55 8.74 4,321
05/08/2014 8.75 8.78 8.745 8.76 4,770
05/07/2014 8.74 8.79 8.505 8.75 19,249
05/06/2014 9.3 9.3 8.36 8.5 30,331
05/05/2014 10 10 9.45 9.639 3,765
05/02/2014 10.05 10.05 10.05 10.05 142
05/01/2014 9.92 9.93 9.92 9.92 2,785
04/30/2014 9.85 9.95 9.85 9.95 1,572
04/29/2014 9.62 9.9696 9.62 9.851 1,882
04/28/2014 9.5501 9.5501 9.5501 9.5501 324
04/25/2014 9.49 9.59 9.442 9.59 2,849
04/24/2014 9.99 9.99 9.99 9.99 00
04/23/2014 9.99 9.99 9.99 9.99 00
04/22/2014 9.85 9.99 9.7 9.99 1,999
04/21/2014 9.88 10.08 9.71 9.83 4,129
04/17/2014 9.64 9.64 9.27 9.45 1,800
04/16/2014 9.26 9.8 9 9.8 13,072
04/15/2014 9.4 9.41 9.4 9.4 1,900
04/14/2014 9.4 9.44 9.25 9.4 5,455
04/11/2014 9.53 9.53 9.31 9.49 10,027
04/10/2014 9.75 9.75 9.74 9.748 840
04/09/2014 9.91 9.91 9.6 9.6 1,157
04/08/2014 9.55 9.56 9.55 9.5501 701
04/07/2014 9.75 9.8 9.55 9.56 12,814
04/04/2014 9.7534 9.7534 9.7534 9.7534 129
04/03/2014 9.85 9.85 9.85 9.85 310
04/02/2014 10.08 10.08 9.85 10.02 1,216
04/01/2014 10.009 10.01 10.009 10.01 1,065
03/31/2014 9.5554 10.21 9.5554 10.21 4,825
03/28/2014 10.16 10.16 10.11 10.11 201
03/27/2014 10.23 10.23 10.23 10.23 00
03/26/2014 10.11 10.4187 9.98 10.23 16,520
03/25/2014 10 10.2733 9.97 10.01 23,196
03/24/2014 10.15 10.28 10 10 6,378
03/21/2014 10.349 10.349 10.08 10.34 5,110
03/20/2014 10.092 10.27 10.07 10.17 3,684
03/19/2014 10.27 10.27 10.25 10.25 5,705
03/18/2014 10.3 10.3 10.284 10.284 3,845
03/17/2014 10.35 10.379 10.34 10.34 2,326
03/14/2014 10.4 10.4 10.15 10.16 4,524
03/13/2014 10.4699 10.4699 10.4 10.4 521
03/12/2014 10.5 10.5 10.4 10.4 1,062
03/11/2014 10.02 10.385 10.01 10.385 4,043
03/10/2014 10.32 10.499 10 10.1 4,862
03/07/2014 10.11 10.11 10.11 10.11 307
03/06/2014 10.61 10.6399 10.0201 10.26 5,326
03/05/2014 10.45 10.6 10.38 10.6 1,150
03/04/2014 10.39 10.6999 10.2001 10.259 2,634
03/03/2014 10.26 10.5 10.22 10.3 2,913
02/28/2014 10.4 10.4 10.23 10.23 771
02/27/2014 10.4 10.92 10.3999 10.4 1,189
02/26/2014 10.3 10.3 10.28 10.28 427
02/25/2014 10.26 10.2601 10.26 10.26 610
02/24/2014 10.38 10.38 10.2201 10.2201 1,012
02/21/2014 10.39 10.39 10.31 10.35 1,130
02/20/2014 10.5 10.67 10.35 10.35 6,451
02/19/2014 10.5 10.54 10.45 10.45 713
02/18/2014 10.2 10.62 10.2 10.62 1,733
02/14/2014 10.41 10.49 10.2401 10.2401 568
02/13/2014 10.61 10.61 10.2001 10.56 2,650
02/12/2014 10.6 10.64 10.2 10.62 8,220
02/11/2014 10.11 10.69 10.11 10.69 31,635
02/10/2014 9.91 10.17 9.91 10 5,687
02/07/2014 9.96 10.1899 9.77 9.93 1,952
02/06/2014 9.83 10.33 9.82 9.82 8,294
02/05/2014 9.92 9.93 9.6601 9.82 20,465
02/04/2014 9.12 10 9.12 9.86 40,459
02/03/2014 9.14 9.14 9 9.0899 1,805
01/31/2014 9.01 9.11 8.955 9.09 5,106
01/30/2014 9.1299 9.1299 8.802 9.1 14,783
01/29/2014 9.02 9.06 8.98 9 4,045
01/28/2014 8.95 9.13 8.91 9.11 7,500
01/27/2014 8.59 8.95 8.59 8.95 27,628
01/24/2014 8.6 8.71 8.55 8.67 7,863
01/23/2014 8.7404 8.7901 8.57 8.57 5,282
01/22/2014 8.9 9.14 8.75 8.76 961
01/21/2014 9 9.2544 8.68 8.9999 6,725
01/17/2014 8.6001 9.2299 8.6001 9.2099 1,786
01/16/2014 8.85 8.85 8.65 8.75 22,247
01/15/2014 8.85 8.85 8.75 8.85 4,532
01/14/2014 8.8501 8.8501 8.8501 8.8501 915
01/13/2014 9.28 9.28 8.88 8.91 11,736
01/10/2014 9.12 9.23 8.91 9.23 1,605
01/09/2014 9.2 9.25 8.99 8.99 9,741
01/08/2014 9.28 9.3 9.159 9.16 4,022
01/07/2014 9.3704 9.3704 9.16 9.2969 4,033
01/06/2014 9.31 9.59 9.31 9.37 512
01/03/2014 9.37 9.37 9.21 9.25 1,983
01/02/2014 9.29 9.5799 9.2 9.48 7,196
12/31/2013 9.72 10.15 8.73 9.4499 50,644
12/30/2013 9.76 9.83 9.52 9.72 25,901
12/27/2013 9.67 9.67 9.49 9.66 3,586
12/26/2013 9.9 10 9.53 9.76 9,710
12/24/2013 9.94 10.48 9.9 9.9 4,017
12/23/2013 9.85 10.3 9.85 10.04 8,445
12/20/2013 10.43 10.6 9.9 9.9 20,405
12/19/2013 10.4 10.5 10.33 10.43 800
12/18/2013 10.3 10.66 10.23 10.55 20,768
12/17/2013 10.52 10.69 10.4499 10.69 7,703
12/16/2013 10.61 10.7 10.2601 10.64 10,274
12/13/2013 10.75 10.75 10.42 10.6 6,408
12/12/2013 10.72 10.9 10.26 10.4 10,808
12/11/2013 10.6 10.8 10.6 10.75 4,507
12/10/2013 10.44 10.7 10.44 10.65 1,401
12/09/2013 10.45 10.66 10.45 10.5 6,513
12/06/2013 10.66 10.8425 10.1 10.45 42,694
12/05/2013 10.95 11.0099 10.7 10.7 9,374
12/04/2013 10.41 10.41 10.41 10.41 00
12/03/2013 10.59 10.59 10.1 10.41 47,200
12/02/2013 10.89 10.89 10.45 10.7 5,801
11/29/2013 11 11.01 10.85 11.01 1,100
11/27/2013 10.74 11 10.62 10.75 5,140
11/26/2013 10.52 10.56 10.52 10.56 200
11/25/2013 10.55 10.74 10.48 10.6 6,920
11/22/2013 10.38 10.75 10.38 10.62 17,918
11/21/2013 10.59 10.68 10.25 10.45 40,431
11/20/2013 10.52 10.55 10.52 10.53 1,600
11/19/2013 10.45 10.4501 10.45 10.4501 500
11/18/2013 10.52 10.539 10.4 10.5 5,922
11/15/2013 10.54 10.56 10.51 10.56 1,600
11/14/2013 10.78 10.78 10.38 10.46 3,167
11/13/2013 10.8312 10.86 10.8312 10.86 655
11/12/2013 10.8799 10.8799 10.6 10.6 1,771
11/11/2013 10.95 10.95 10.51 10.6 12,043
11/08/2013 10.53 10.979 10.53 10.979 1,600
11/07/2013 10.8 10.8 10.55 10.55 1,000
11/06/2013 10.58 10.94 10.5 10.8 7,592
11/05/2013 10.61 10.98 10.35 10.38 16,380
11/04/2013 10.74 10.74 10.5 10.56 16,428
11/01/2013 11.01 11.24 10.65 10.66 33,250
10/31/2013 10.85 11.26 10.15 11.01 204,659
10/30/2013 13.95 13.95 13.95 13.95 380
10/29/2013 13.96 13.96 13.95 13.95 3,802
10/28/2013 13.98 13.98 13.95 13.96 9,229
10/25/2013 13.98 13.98 13.96 13.96 600
10/24/2013 13.98 13.98 13.95 13.95 15,520
10/23/2013 13.97 13.98 13.96 13.9601 5,149
10/22/2013 13.95 13.98 13.87 13.87 17,871
10/21/2013 13.94 13.9436 13.94 13.9436 1,296
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?