Advertisement
U.S. markets closed

Alico, Inc. (ALCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
29.28-0.07 (-0.24%)
At close: 04:00PM EDT
29.28 0.00 (0.00%)
After hours: 04:02PM EDT
  • Dividend

    ALCO announced a cash dividend of 0.05 with an ex-date of Mar. 27, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202429.1130.1129.1129.2829.2818,122
Mar 27, 202428.9429.4628.9229.3529.3516,300
Mar 27, 20240.05 Dividend
Mar 26, 202428.6129.0228.0728.7028.6534,400
Mar 25, 202428.9629.0028.5128.6328.5811,200
Mar 22, 202428.9228.9328.6028.6528.607,800
Mar 21, 202429.0529.5629.0029.4829.4322,100
Mar 20, 202428.1829.2128.1829.0629.0124,800
Mar 19, 202427.6728.6027.6728.3228.2730,500
Mar 18, 202428.0928.2527.6627.6627.6132,200
Mar 15, 202426.9928.2326.9928.2328.1845,000
Mar 14, 202427.1527.4926.9627.1127.0622,600
Mar 13, 202427.2327.3326.7827.1827.1317,800
Mar 12, 202426.8527.2626.8327.1127.0613,600
Mar 11, 202427.2027.2026.7126.7226.6718,500
Mar 08, 202427.0827.4027.0327.1427.098,700
Mar 07, 202427.2427.3027.0027.1027.0512,000
Mar 06, 202427.1027.3827.0127.0126.9612,100
Mar 05, 202427.8328.1627.0927.0927.0416,700
Mar 04, 202427.5828.1627.5827.7327.6823,800
Mar 01, 202427.5927.8427.5027.7727.7216,900
Feb 29, 202427.6427.9027.4927.7127.6611,800
Feb 28, 202427.3727.8827.1527.3027.2524,100
Feb 27, 202427.3227.6527.0727.5127.4648,400
Feb 26, 202427.6128.1727.0927.3627.3147,700
Feb 23, 202428.0328.1627.1927.4127.3629,000
Feb 22, 202428.0728.8227.6828.1428.0930,200
Feb 21, 202428.5328.7027.9228.2028.1526,600
Feb 20, 202428.8329.4428.4028.6328.5829,400
Feb 16, 202428.9829.4428.9029.1029.0534,200
Feb 15, 202428.4829.4728.4829.2129.1632,200
Feb 14, 202428.4228.6527.9428.5128.4631,900
Feb 13, 202429.8530.5128.1828.2628.2145,100
Feb 12, 202428.9130.4528.9130.3130.2645,100
Feb 09, 202428.7129.6028.2329.0128.9647,600
Feb 08, 202428.4229.3628.3828.9128.8644,400
Feb 07, 202428.5628.5928.1828.1828.1319,500
Feb 06, 202427.3728.8327.2728.7628.7135,700
Feb 05, 202428.1528.1527.3427.3427.2929,100
Feb 02, 202429.1029.2728.3228.3228.2742,700
Feb 01, 202429.6529.7229.1229.2229.1744,400
Jan 31, 202430.0030.1829.4329.4429.3924,900
Jan 30, 202430.0030.1430.0030.0029.9516,300
Jan 29, 202430.0130.1730.0030.0530.0016,300
Jan 26, 202430.6730.7230.0030.0029.9520,900
Jan 25, 202430.1330.7530.1330.4830.4348,200
Jan 24, 202430.1030.4529.8029.8329.7838,900
Jan 23, 202430.3830.3829.8029.9429.8927,300
Jan 22, 202429.8030.2729.7530.2230.1732,600
Jan 19, 202429.0829.6928.7329.6929.6427,400
Jan 18, 202428.6428.9928.6328.9028.8531,600
Jan 17, 202427.8828.9127.8828.5828.5320,100
Jan 16, 202428.3628.5027.8228.0027.9538,800
Jan 12, 202427.8928.3827.7728.2828.2327,500
Jan 11, 202428.0128.0127.6227.6427.5930,000
Jan 10, 202428.1328.7828.1028.2228.1729,000
Jan 09, 202428.1228.5027.9428.3528.3030,700
Jan 08, 202429.1429.1427.8728.2128.1622,500
Jan 05, 202429.5329.7029.0029.1129.0622,100
Jan 04, 202429.8329.9029.5529.6929.6418,700
Jan 03, 202429.3429.7629.0229.6629.6133,900
Jan 02, 202429.0329.4628.8329.3529.3019,300
Dec 29, 202329.4529.4528.9829.0829.0338,300
Dec 28, 202329.6429.7029.4229.4529.4015,700
Dec 28, 20230.05 Dividend
Dec 27, 202329.8630.1928.5229.8429.7419,900
Dec 26, 202329.5230.1129.5229.9129.8118,300
Dec 22, 202329.3429.8729.2729.5829.4814,900
Dec 21, 202329.2529.5328.6329.3929.2927,000
Dec 20, 202329.4929.9128.9929.1129.0132,300
Dec 19, 202329.0729.5829.0129.3729.2725,000
Dec 18, 202329.5029.5028.7529.0528.9546,000
Dec 15, 202330.0930.2529.3429.4529.3570,000
Dec 14, 202330.7031.0029.8329.9029.8052,500
Dec 13, 202329.9830.8229.8930.5630.4666,400
Dec 12, 202330.0330.2029.7230.1230.0232,900
Dec 11, 202329.8929.9929.6829.9129.8120,600
Dec 08, 202329.9929.9929.3529.9029.8030,700
Dec 07, 202329.7630.2329.4529.8129.7147,200
Dec 06, 202328.9529.6028.5929.0828.9834,000
Dec 05, 202328.5028.9528.1228.9528.8522,000
Dec 04, 202328.2528.8028.1628.7628.6624,600
Dec 01, 202327.7328.6927.7328.4528.3515,000
Nov 30, 202328.4328.4727.8827.9627.8617,500
Nov 29, 202328.3028.3828.0928.2528.158,800
Nov 28, 202327.7728.2827.6428.0727.9712,500
Nov 27, 202326.8327.9826.8327.7627.6722,100
Nov 24, 202327.2427.4227.1027.4227.335,700
Nov 22, 202327.2227.3126.9927.2927.208,400
Nov 21, 202326.9927.2426.8327.0326.9411,900
Nov 20, 202326.9827.3526.9727.2127.1210,800
Nov 17, 202327.2927.3026.7227.0626.9741,800
Nov 16, 202327.1027.1826.8627.1827.0925,100
Nov 15, 202327.2927.9826.3527.5827.4933,100
Nov 14, 202326.2027.1426.0627.1227.0337,200
Nov 13, 202325.1026.0925.1026.0425.9527,500
Nov 10, 202325.0325.4725.0125.3825.2922,200
Nov 09, 202325.5225.6425.4025.4125.3213,200
Nov 08, 202325.3025.6525.3025.5225.4311,000
Nov 07, 202325.6125.8225.3425.6725.589,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...