Alico Inc (ALCO) Historical Stock Data
28.63 ↓0.07 (-0.24%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ALCO is up 0.11% a day on average. There have been 15 days where Alico Inc closed green and 15 days where ALCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.73 | 28.63 | ↓$0.10 (-0.33%) | 28.19 | 28.87 | 16.71K |
| 2024-05-02 | 28.82 | 28.70 | ↓$0.12 (-0.42%) | 28.46 | 28.97 | 13.71K |
| 2024-05-01 | 28.05 | 28.30 | ↑$0.25 (0.89%) | 27.83 | 28.49 | 16.82K |
| 2024-04-30 | 28.28 | 27.91 | ↓$0.37 (-1.31%) | 27.48 | 28.60 | 24.69K |
| 2024-04-29 | 28.38 | 28.55 | ↑$0.17 (0.61%) | 28.31 | 28.82 | 17.25K |
| 2024-04-26 | 28.04 | 28.77 | ↑$0.73 (2.60%) | 27.97 | 29.18 | 23.73K |
| 2024-04-25 | 27.83 | 28.24 | ↑$0.41 (1.47%) | 27.77 | 28.24 | 14.07K |
| 2024-04-24 | 28.06 | 28.02 | ↓$0.04 (-0.14%) | 27.88 | 28.28 | 11.38K |
| 2024-04-23 | 28.31 | 28.28 | ↓$0.03 (-0.11%) | 27.99 | 28.50 | 9.20K |
| 2024-04-22 | 27.90 | 27.86 | ↓$0.04 (-0.14%) | 27.62 | 28.47 | 11.22K |
| 2024-04-19 | 26.74 | 28.00 | ↑$1.26 (4.71%) | 26.74 | 28.04 | 22.27K |
| 2024-04-18 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.62 | 26.93 | 17.32K |
| 2024-04-17 | 27.02 | 26.65 | ↓$0.37 (-1.37%) | 26.65 | 27.16 | 13.56K |
| 2024-04-16 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.79 | 27.18 | 10.03K |
| 2024-04-15 | 27.74 | 26.96 | ↓$0.78 (-2.81%) | 26.86 | 27.81 | 19.62K |
| 2024-04-12 | 28.42 | 27.51 | ↓$0.91 (-3.20%) | 27.46 | 28.61 | 15.59K |
| 2024-04-11 | 28.42 | 28.34 | ↓$0.08 (-0.28%) | 28.14 | 28.50 | 12.13K |
| 2024-04-10 | 28.66 | 28.53 | ↓$0.13 (-0.45%) | 28.12 | 28.72 | 17.56K |
| 2024-04-09 | 28.70 | 29.15 | ↑$0.45 (1.56%) | 28.70 | 29.22 | 9.78K |
| 2024-04-08 | 28.91 | 29.00 | ↑$0.09 (0.31%) | 28.91 | 29.33 | 9.80K |
| 2024-04-05 | 29.34 | 29.11 | ↓$0.23 (-0.78%) | 28.94 | 29.34 | 6.46K |
| 2024-04-04 | 29.11 | 29.41 | ↑$0.30 (1.03%) | 29.01 | 29.73 | 22.12K |
| 2024-04-03 | 28.55 | 29.02 | ↑$0.47 (1.65%) | 28.55 | 29.38 | 18.04K |
| 2024-04-02 | 28.98 | 28.63 | ↓$0.35 (-1.21%) | 28.46 | 29.39 | 24.23K |
| 2024-04-01 | 29.05 | 29.30 | ↑$0.25 (0.86%) | 28.76 | 29.32 | 14.57K |
| 2024-03-28 | 29.11 | 29.28 | ↑$0.17 (0.58%) | 29.07 | 30.11 | 18.84K |
| 2024-03-27 | 28.94 | 29.35 | ↑$0.41 (1.42%) | 28.92 | 29.46 | 16.27K |
| 2024-03-26 | 28.61 | 28.70 | ↑$0.09 (0.31%) | 28.07 | 29.02 | 34.41K |
| 2024-03-25 | 28.96 | 28.63 | ↓$0.33 (-1.14%) | 28.51 | 29.00 | 11.20K |
| 2024-03-22 | 28.92 | 28.65 | ↓$0.27 (-0.93%) | 28.60 | 28.93 | 7.78K |
Create an account or log in to view more rows.
$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
$ALCO I hope I never have to work for anyone again after this
$ALCO The squeeze is coming
$ALCO we always finish green after a red week. Less go!
$ALCO when is the casino going to reopen. I want some money