Singapore markets open in 6 hours 8 minutes

Alico, Inc. (ALCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.01-1.72 (-5.99%)
As of 02:51PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202428.2328.3126.6827.0127.0157,094
06 May 202428.7728.8828.5328.7328.7312,700
03 May 202428.7328.8728.1928.6328.6316,700
02 May 202428.8228.9728.4628.7028.7013,700
01 May 202428.0528.4927.8328.3028.3016,800
30 Apr 202428.2828.6027.4827.9127.9124,700
29 Apr 202428.3828.8228.3128.5528.5517,200
26 Apr 202428.0429.1827.9728.7728.7723,700
25 Apr 202427.8328.2427.7728.2428.2414,100
24 Apr 202428.0628.2827.8828.0228.0211,400
23 Apr 202428.3128.5027.9928.2828.289,200
22 Apr 202427.9028.4727.6227.8627.8611,200
19 Apr 202426.7428.0426.7428.0028.0022,300
18 Apr 202426.8626.9326.6226.8626.8617,300
17 Apr 202427.0227.1626.6526.6526.6513,600
16 Apr 202427.0027.1826.7927.0027.0010,000
15 Apr 202427.7427.8126.8626.9626.9619,600
12 Apr 202428.4228.6127.4627.5127.5115,600
11 Apr 202428.4228.5028.1428.3428.3412,100
10 Apr 202428.6628.7228.1228.5328.5317,600
09 Apr 202428.7029.2228.7029.1529.159,800
08 Apr 202428.9129.3328.9129.0029.009,800
05 Apr 202429.3429.3428.9429.1129.116,500
04 Apr 202429.1129.7329.0129.4129.4122,100
03 Apr 202428.5529.3828.5529.0229.0218,000
02 Apr 202428.9829.3928.4628.6328.6324,200
01 Apr 202429.0529.3228.7629.3029.3014,600
28 Mar 202429.1130.1129.0729.2829.2818,800
27 Mar 202428.9429.4628.9229.3529.3516,300
27 Mar 20240.05 Dividend
26 Mar 202428.6129.0228.0728.7028.6534,400
25 Mar 202428.9629.0028.5128.6328.5811,200
22 Mar 202428.9228.9328.6028.6528.607,800
21 Mar 202429.0529.5629.0029.4829.4322,100
20 Mar 202428.1829.2128.1829.0629.0124,800
19 Mar 202427.6728.6027.6728.3228.2730,500
18 Mar 202428.0928.2527.6627.6627.6132,200
15 Mar 202426.9928.2326.9928.2328.1845,000
14 Mar 202427.1527.4926.9627.1127.0622,600
13 Mar 202427.2327.3326.7827.1827.1317,800
12 Mar 202426.8527.2626.8327.1127.0613,600
11 Mar 202427.2027.2026.7126.7226.6718,500
08 Mar 202427.0827.4027.0327.1427.098,700
07 Mar 202427.2427.3027.0027.1027.0512,000
06 Mar 202427.1027.3827.0127.0126.9612,100
05 Mar 202427.8328.1627.0927.0927.0416,700
04 Mar 202427.5828.1627.5827.7327.6823,800
01 Mar 202427.5927.8427.5027.7727.7216,900
29 Feb 202427.6427.9027.4927.7127.6611,800
28 Feb 202427.3727.8827.1527.3027.2524,100
27 Feb 202427.3227.6527.0727.5127.4648,400
26 Feb 202427.6128.1727.0927.3627.3147,700
23 Feb 202428.0328.1627.1927.4127.3629,000
22 Feb 202428.0728.8227.6828.1428.0930,200
21 Feb 202428.5328.7027.9228.2028.1526,600
20 Feb 202428.8329.4428.4028.6328.5829,400
16 Feb 202428.9829.4428.9029.1029.0534,200
15 Feb 202428.4829.4728.4829.2129.1632,200
14 Feb 202428.4228.6527.9428.5128.4631,900
13 Feb 202429.8530.5128.1828.2628.2145,100
12 Feb 202428.9130.4528.9130.3130.2645,100
09 Feb 202428.7129.6028.2329.0128.9647,600
08 Feb 202428.4229.3628.3828.9128.8644,400
07 Feb 202428.5628.5928.1828.1828.1319,500
06 Feb 202427.3728.8327.2728.7628.7135,700
05 Feb 202428.1528.1527.3427.3427.2929,100
02 Feb 202429.1029.2728.3228.3228.2742,700
01 Feb 202429.6529.7229.1229.2229.1744,400
31 Jan 202430.0030.1829.4329.4429.3924,900
30 Jan 202430.0030.1430.0030.0029.9516,300
29 Jan 202430.0130.1730.0030.0530.0016,300
26 Jan 202430.6730.7230.0030.0029.9520,900
25 Jan 202430.1330.7530.1330.4830.4348,200
24 Jan 202430.1030.4529.8029.8329.7838,900
23 Jan 202430.3830.3829.8029.9429.8927,300
22 Jan 202429.8030.2729.7530.2230.1732,600
19 Jan 202429.0829.6928.7329.6929.6427,400
18 Jan 202428.6428.9928.6328.9028.8531,600
17 Jan 202427.8828.9127.8828.5828.5320,100
16 Jan 202428.3628.5027.8228.0027.9538,800
12 Jan 202427.8928.3827.7728.2828.2327,500
11 Jan 202428.0128.0127.6227.6427.5930,000
10 Jan 202428.1328.7828.1028.2228.1729,000
09 Jan 202428.1228.5027.9428.3528.3030,700
08 Jan 202429.1429.1427.8728.2128.1622,500
05 Jan 202429.5329.7029.0029.1129.0622,100
04 Jan 202429.8329.9029.5529.6929.6418,700
03 Jan 202429.3429.7629.0229.6629.6133,900
02 Jan 202429.0329.4628.8329.3529.3019,300
29 Dec 202329.4529.4528.9829.0829.0338,300
28 Dec 202329.6429.7029.4229.4529.4015,700
28 Dec 20230.05 Dividend
27 Dec 202329.8630.1928.5229.8429.7419,900
26 Dec 202329.5230.1129.5229.9129.8118,300
22 Dec 202329.3429.8729.2729.5829.4814,900
21 Dec 202329.2529.5328.6329.3929.2927,000
20 Dec 202329.4929.9128.9929.1129.0132,300
19 Dec 202329.0729.5829.0129.3729.2725,000
18 Dec 202329.5029.5028.7529.0528.9546,000
15 Dec 202330.0930.2529.3429.4529.3570,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...