Alico (ALCO)

24.62 -0.31  -1.24%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Alico Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 24.94 24.98 24.18 24.62 8768
May 24, 2012 24.26 25.12 23.88 24.93 8398
May 23, 2012 23.77 24.26 23.77 24.22 14070
May 22, 2012 24.09 24.44 23.70 23.72 11902
May 21, 2012 23.27 24.59 22.93 24.24 20372
May 18, 2012 22.85 23.96 22.46 23.02 29132
May 17, 2012 23.14 23.49 22.80 23.03 15439
May 16, 2012 23.61 23.64 22.96 23.15 13769
May 15, 2012 22.71 23.96 22.71 23.46 18538
May 14, 2012 22.26 22.62 21.74 22.36 20830
May 11, 2012 22.55 22.77 22.18 22.47 11269
May 10, 2012 21.80 22.50 21.80 22.19 5147
May 9, 2012 21.86 22.33 21.48 21.76 21008
May 8, 2012 21.74 22.09 21.70 21.91 17647
May 7, 2012 21.93 22.38 21.55 21.88 17399
May 4, 2012 22.43 22.69 21.85 21.85 25581
May 3, 2012 22.51 22.75 22.34 22.52 17847
May 2, 2012 22.72 22.79 22.29 22.71 19869
May 1, 2012 22.88 23.14 22.56 22.60 26862
April 30, 2012 23.06 23.40 22.56 22.74 26692
April 27, 2012 23.63 23.87 22.86 23.11 30035
April 26, 2012 23.47 24.15 23.33 23.72 23715
April 25, 2012 24.86 25.12 23.38 23.71 35893
April 24, 2012 24.93 25.08 24.51 24.80 31355
April 23, 2012 24.66 25.02 24.39 24.89 30473
April 20, 2012 24.27 25.26 24.03 25.05 23979
April 19, 2012 24.04 24.33 23.72 23.72 14314
April 18, 2012 24.10 24.37 23.81 24.04 7385
April 17, 2012 22.96 24.36 22.95 24.11 23035
April 16, 2012 22.66 23.00 22.66 22.77 6014
April 13, 2012 22.26 23.13 22.26 22.64 14735
April 12, 2012 21.21 22.84 21.06 22.84 11722
April 11, 2012 21.50 21.63 21.10 21.31 11441
April 10, 2012 22.27 22.58 21.12 21.24 19818
April 9, 2012 22.46 22.91 22.15 22.31 28932
April 5, 2012 22.71 23.13 22.66 22.66 4295
April 4, 2012 22.82 23.14 22.79 22.94 4464
April 3, 2012 23.28 23.28 22.91 22.99 7553
April 2, 2012 23.06 23.45 22.55 23.36 5843
March 30, 2012 23.46 23.47 22.78 23.11 22045
March 29, 2012 23.39 23.65 23.03 23.41 22648
March 28, 2012 23.30 23.93 23.02 23.39 11245
March 27, 2012 23.88 24.29 23.62 23.63 7799
March 26, 2012 23.79 24.29 23.58 23.97 9046
March 23, 2012 22.78 23.46 22.54 23.46 5154
March 22, 2012 23.10 23.28 22.54 22.81 11064
March 21, 2012 23.55 24.38 23.20 23.23 27717
March 20, 2012 24.36 24.50 23.45 23.45 12231
March 19, 2012 24.61 24.66 23.75 23.79 9097
March 16, 2012 24.07 24.49 24.07 24.29 17017
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ALCO News

ALICO INC Financials
May 17, 1:04PM
$ALCO forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/3qUG
about 11 days ago by RecogniaEvents
Consumer/Non-Cyclical Sector Wrap
May 15, 4:55PM Fox Business
Alico, Inc. (ALCO) Reports Q1 Earnings of $1.01
May 11, 6:32AM Street Insider
$ALCO forms bearish "Double Top" chart pattern. http://stks.co/320B
about 65 days ago by RecogniaEvents
$ALCO forms bearish "Top Triangle" chart pattern. http://stks.co/2rf7
about 73 days ago by RecogniaEvents
Alico (ALCO) Makes JD Alexander Full-Time CEO
Mar 14, 5:11PM Street Insider
Alico, Inc. $ALCO Reports Fiscal 2012 First Quarter Results. http://stks.co/2M94
about 107 days ago by vulturevest
Just discovered micro-cap $ALCO, liking this one for a long term play, hanging above long term dbl bottom mid point
about 107 days ago by redman59
Gappers report
Feb 10, 10:01AM
$ALCO filed latest Quarterly Report http://stks.co/2KC8
about 108 days ago by MarketBrief
$ALCO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1u6w
about 136 days ago by MarketBrief
$ALCO WEEKLY chart. Add to watchlist, sideways consolidation, looking for a breakout http://screencast.com/t/NGZiZjQyNWYt
about 764 days ago by daytradingchick
$ALCO Add to watchlist, sideways consolidation, looking for a breakout
about 764 days ago by daytradingchick
Top 5 cos in the Ag Prod Industry Offering Investors the Worst Value ($SEED, $DAR, $ALCO, $CPO, $FEED) http://bit.ly/ai5lQn
about 772 days ago by holrthnthou

Recent Quotes

Symbol Price Chg Chg % Market Cap
ALCO 24.62 -0.31 -1.24% 180.96M
ALC 14.57 -0.13 -0.88% 334.67M
AEG 4.30 -0.01 -0.23% 8.211B
AEE 32.06 +0.02 +0.06% 7.779B
AEC 15.97 -0.13 -0.81% 678.25M
AEA 10.50 +0.00 +0.00% 655.62M
AE 37.18 +0.07 +0.19% 156.90M
ADY 4.81 +0.03 +0.63% 101.15M
ADVS 26.77 +0.15 +0.56% 1.366B
AFT 17.70 -0.14 -0.78%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close