Alico Inc (ALCO) Historical Stock Data
26.80 ↑0.36 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALCO is down -0.08% a day on average. There have been 11 days where Alico Inc closed green and 19 days where ALCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 26.65 | 26.80 | ↑$0.15 (0.56%) | 26.29 | 26.97 | 36.46K |
| 2024-12-02 | 26.70 | 26.44 | ↓$0.26 (-0.97%) | 26.17 | 26.75 | 72.27K |
| 2024-11-29 | 26.94 | 26.80 | ↓$0.14 (-0.52%) | 26.66 | 26.97 | 22.16K |
| 2024-11-27 | 27.01 | 26.66 | ↓$0.35 (-1.30%) | 26.52 | 27.08 | 25.23K |
| 2024-11-26 | 26.32 | 26.92 | ↑$0.60 (2.28%) | 26.18 | 27.00 | 32.83K |
| 2024-11-25 | 26.62 | 26.47 | ↓$0.15 (-0.56%) | 25.89 | 26.66 | 27.52K |
| 2024-11-22 | 26.45 | 26.44 | ↓$0.01 (-0.04%) | 26.43 | 27.00 | 32.32K |
| 2024-11-21 | 25.40 | 26.28 | ↑$0.88 (3.46%) | 25.18 | 26.31 | 51.61K |
| 2024-11-20 | 25.38 | 25.05 | ↓$0.33 (-1.30%) | 24.84 | 25.38 | 24.43K |
| 2024-11-19 | 24.90 | 25.27 | ↑$0.37 (1.49%) | 24.89 | 25.46 | 18.15K |
| 2024-11-18 | 25.48 | 25.01 | ↓$0.47 (-1.84%) | 25.00 | 25.48 | 19.21K |
| 2024-11-15 | 25.52 | 25.35 | ↓$0.17 (-0.67%) | 24.83 | 25.57 | 34.99K |
| 2024-11-14 | 25.79 | 25.34 | ↓$0.45 (-1.74%) | 25.19 | 25.90 | 17.23K |
| 2024-11-13 | 25.99 | 25.77 | ↓$0.22 (-0.85%) | 25.77 | 26.24 | 31.26K |
| 2024-11-12 | 26.64 | 25.84 | ↓$0.80 (-3.00%) | 25.80 | 26.79 | 31.76K |
| 2024-11-11 | 26.64 | 26.71 | ↑$0.07 (0.26%) | 26.12 | 26.81 | 18.49K |
| 2024-11-08 | 26.49 | 26.34 | ↓$0.15 (-0.57%) | 26.32 | 26.61 | 15.33K |
| 2024-11-07 | 26.90 | 26.58 | ↓$0.32 (-1.18%) | 26.47 | 27.08 | 25.89K |
| 2024-11-06 | 26.15 | 26.89 | ↑$0.74 (2.83%) | 26.11 | 27.01 | 55.50K |
| 2024-11-05 | 24.44 | 25.88 | ↑$1.44 (5.89%) | 24.32 | 26.12 | 56.43K |
| 2024-11-04 | 24.23 | 24.44 | ↑$0.21 (0.87%) | 24.23 | 24.82 | 16.50K |
| 2024-11-01 | 24.57 | 24.39 | ↓$0.18 (-0.73%) | 24.25 | 24.71 | 25.08K |
| 2024-10-31 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.47 | 24.88 | 27.13K |
| 2024-10-30 | 25.10 | 24.56 | ↓$0.54 (-2.15%) | 24.48 | 25.10 | 86.55K |
| 2024-10-29 | 25.74 | 25.07 | ↓$0.67 (-2.60%) | 25.00 | 25.74 | 30.44K |
| 2024-10-28 | 25.94 | 25.58 | ↓$0.36 (-1.39%) | 25.58 | 26.13 | 20.03K |
| 2024-10-25 | 26.12 | 25.88 | ↓$0.24 (-0.92%) | 25.88 | 26.29 | 13.07K |
| 2024-10-24 | 25.94 | 25.95 | ↑$0.01 (0.04%) | 25.90 | 26.30 | 11.50K |
| 2024-10-23 | 25.74 | 26.02 | ↑$0.29 (1.11%) | 25.62 | 26.30 | 13.53K |
| 2024-10-22 | 25.72 | 26.04 | ↑$0.32 (1.26%) | 25.72 | 26.11 | 11.69K |
Create an account or log in to view more rows.
$ALCO YALL READY????????
$ALCO Awaiting buy signal..
$ALCO why spike ?
$ALCO come back next earning
$ALCO I’m selling y’all have fun bag holding
$ALCO used to this fuckery!! Not leaving no chance !
$ALCO I like the stock!
$ALCO Burn burn burn
$ALCO why is there no volume? Is that suspicious?
$ALCO HERE WE GO