Quantcast

Historical Stock Prices

ALCO 
$27.18
*  
0.54
1.95%
Get ALCO Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 27.7 27.72 27.08 27.18 9,520
03/21/2019 27.764 28 27.72 27.72 5,728
03/20/2019 28.22 28.5741 27.6042 28.17 6,038
03/19/2019 28.48 28.641 27.99 28.01 16,918
03/18/2019 28.82 29.02 28.21 28.23 21,297
03/15/2019 28.79 29.42 28.5 28.69 37,556
03/14/2019 29.41 29.49 28.85 28.87 15,735
03/13/2019 30.74 30.74 29.46 29.46 22,356
03/12/2019 29.52 29.8 29.37 29.7 5,112
03/11/2019 29.474 29.87 29.295 29.87 11,415
03/08/2019 29.632 29.69 29.43 29.45 4,676
03/07/2019 29.84 29.84 29.42 29.44 5,317
03/06/2019 29.87 30.22 29.85 29.85 3,919
03/05/2019 29.735 30.01 29.7 30 1,036
03/04/2019 29.675 30.23 29.675 30.22 7,148
03/01/2019 30.21 30.28 29.8 30.22 2,767
02/28/2019 29.73 30.26 29.73 30.26 2,713
02/27/2019 30.38 30.63 29.94 30.29 3,528
02/26/2019 30.22 30.95 30.062 30.95 7,919
02/25/2019 30.05 30.69 30.05 30.48 9,407
02/22/2019 30.3 30.58 30.2 30.48 5,785
02/21/2019 30.35 30.43 30.02 30.43 4,677
02/20/2019 30.69 30.7 30.015 30.35 9,659
02/19/2019 29.85 30.86 29.85 30.77 24,321
02/15/2019 29.49 29.99 29.43 29.99 8,860
02/14/2019 29.51 30.04 29.41 29.41 18,238
02/13/2019 29.558 30.62 29.54 29.89 34,601
02/12/2019 30.04 30.61 29.344 29.85 97,689
02/11/2019 29.775 29.92 29.43 29.7 4,702
02/08/2019 29.4323 29.7382 29.4323 29.6 2,532
02/07/2019 29.5585 30.0815 29.5585 29.8 6,869
02/06/2019 30.3035 30.3035 29.7 29.7 3,429
02/05/2019 30.238 30.44 29.46 30.28 11,810
02/04/2019 29.817 30.43 29.817 29.96 12,015
02/01/2019 29.85 30.4 29.85 29.95 5,402
01/31/2019 29.55 30.5561 29.545 29.6 15,890
01/30/2019 30.92 30.92 29.86 30 8,624
01/29/2019 30.84 30.84 29.8 29.86 6,103
01/28/2019 29.53 29.94 29.53 29.55 3,843
01/25/2019 29.5 30.6091 29.5 29.82 12,529
01/24/2019 29.5 30.38 29.5 30.38 1,281
01/23/2019 30.8516 30.8516 29.55 29.99 5,007
01/22/2019 30.35 30.53 29.11 29.11 6,773
01/18/2019 30.31 31.49 30.22 30.35 4,695
01/17/2019 30.36 30.45 29.9073 30.33 15,176
01/16/2019 30.199 30.66 30.0502 30.23 9,202
01/15/2019 29.6626 30.19 29.4865 29.7 12,670
01/14/2019 29.73 29.7387 28.76 29.25 9,310
01/11/2019 29.9 29.9 29.65 29.77 3,443
01/10/2019 30.18 30.18 29.87 30.01 1,994
01/09/2019 31.0099 31.0099 29.81 30.02 6,351
01/08/2019 30.3 30.635 29.91 30.1 10,790
01/07/2019 30.4 30.75 30.1502 30.75 7,804
01/04/2019 30.04 30.94 29.907 30.82 7,605
01/03/2019 29.77 31.145 29.77 30.01 1,952
01/02/2019 29.37 29.75 29.3 29.75 2,436
12/31/2018 30.45 30.45 29.3001 29.5 7,811
12/28/2018 30 30 29.53 29.83 8,448
12/27/2018 30.07 30.125 29.8 29.98 6,315
12/26/2018 30.2 30.64 29.91 30.28 8,276
12/24/2018 30.8 31.05 29.88 29.88 7,578
*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?

Smart Portfolio