Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.49	29.49	27.32	28.94	28,696	-0.50(-1.69%)
Feb 27, 2020	29.45	29.68	28.65	29.44	25,833	-0.33(-1.10%)
Feb 26, 2020	30.22	30.45	29.31	29.77	15,567	-0.50(-1.64%)
Feb 25, 2020	31.21	31.21	30.27	30.27	16,238	-1.08(-3.46%)
Feb 24, 2020	31.42	31.74	30.80	31.35	11,860	-0.38(-1.20%)
Feb 21, 2020	31.74	32.28	31.47	31.73	14,967	-0.12(-0.39%)
Feb 20, 2020	32.33	32.68	31.39	31.86	23,513	-0.51(-1.57%)
Feb 19, 2020	32.53	32.71	32.35	32.36	7,097	-0.16(-0.49%)
Feb 18, 2020	33.40	33.40	32.23	32.52	11,784	-0.71(-2.14%)
Feb 14, 2020	33.39	33.40	32.84	33.23	24,870	+0.00(+0.00%)
Feb 13, 2020	32.40	33.34	32.40	33.23	29,536	+1.00(+3.09%)
Feb 12, 2020	31.80	32.24	31.74	32.24	14,942	+0.52(+1.62%)
Feb 11, 2020	31.94	31.95	31.48	31.72	20,161	-0.01(-0.03%)
Feb 10, 2020	32.38	32.95	31.49	31.73	28,204	-0.69(-2.14%)
Feb 07, 2020	31.11	32.52	31.11	32.43	37,699	-0.03(-0.08%)
Feb 06, 2020	32.15	32.60	32.15	32.45	12,922	+0.40(+1.25%)
Feb 05, 2020	32.03	32.25	31.84	32.05	22,905	+0.24(+0.75%)
Feb 04, 2020	32.28	32.28	31.81	31.81	17,758	-0.20(-0.64%)
Feb 03, 2020	31.98	32.56	31.98	32.02	9,666	+0.04(+0.11%)
Jan 31, 2020	32.90	33.11	31.97	31.98	11,816	-0.92(-2.78%)
Jan 30, 2020	33.04	33.23	32.73	32.90	14,557	-0.21(-0.64%)
Jan 29, 2020	33.26	33.26	32.90	33.11	14,130	-0.06(-0.19%)
Jan 28, 2020	33.23	33.23	32.86	33.17	12,042	+0.23(+0.70%)
Jan 27, 2020	32.67	33.55	32.00	32.94	18,128	+0.16(+0.49%)
Jan 24, 2020	32.93	33.13	32.77	32.78	13,616	-0.07(-0.22%)
Jan 23, 2020	32.79	32.96	32.43	32.85	19,455	+0.08(+0.24%)
Jan 22, 2020	33.50	33.54	32.67	32.77	7,483	-0.72(-2.15%)
Jan 21, 2020	33.15	33.49	32.96	33.49	13,888	+0.36(+1.07%)
Jan 17, 2020	33.77	33.99	32.96	33.14	22,957	-0.62(-1.84%)
Jan 16, 2020	33.14	33.76	32.97	33.76	19,635	+0.54(+1.63%)
Jan 15, 2020	32.45	33.28	32.18	33.22	23,129	+0.78(+2.41%)
Jan 14, 2020	32.20	32.66	32.20	32.43	13,706	+0.19(+0.58%)
Jan 13, 2020	31.92	32.25	31.27	32.25	16,873	+0.32(+1.00%)
Jan 10, 2020	31.56	31.98	31.50	31.93	13,616	+0.38(+1.21%)
Jan 09, 2020	32.09	32.11	31.41	31.55	19,089	-0.60(-1.88%)
Jan 08, 2020	31.93	32.16	31.59	32.15	10,980	+0.19(+0.58%)
Jan 07, 2020	31.81	32.14	31.63	31.96	13,647	+0.09(+0.28%)
Jan 06, 2020	31.78	32.06	30.49	31.87	19,241	+0.04(+0.11%)
Jan 03, 2020	31.88	32.34	31.73	31.84	13,054	-0.16(-0.50%)
Jan 02, 2020	31.91	32.10	31.77	32.00	19,207	+0.16(+0.50%)
Dec 31, 2019	31.82	31.96	31.60	31.84	14,066	-0.02(-0.06%)
Dec 30, 2019	31.73	31.99	31.28	31.86	14,711	-0.09(-0.28%)
Dec 27, 2019	31.27	31.95	31.21	31.95	12,941	+0.70(+2.25%)
Dec 26, 2019	30.83	31.32	30.83	31.24	27,717	+0.32(+1.03%)
Dec 24, 2019	30.98	31.02	30.80	30.92	6,543	-0.06(-0.20%)
Dec 23, 2019	30.96	31.02	30.79	30.99	24,034	+0.03(+0.09%)
Dec 20, 2019	30.90	31.02	30.90	30.96	39,602	+0.01(+0.03%)
Dec 19, 2019	31.02	31.02	30.78	30.95	43,336	-0.34(-1.08%)
Dec 18, 2019	31.39	31.39	30.99	31.29	18,214	+0.26(+0.83%)
Dec 17, 2019	31.24	31.42	30.32	31.03	30,551	-0.15(-0.48%)
Dec 16, 2019	31.67	31.67	31.09	31.18	28,630	-0.51(-1.59%)
Dec 13, 2019	31.67	31.69	31.17	31.69	16,134	+0.02(+0.06%)
Dec 12, 2019	31.91	32.33	31.30	31.67	23,554	-0.35(-1.08%)
Dec 11, 2019	31.42	32.11	31.28	32.01	26,702	+0.39(+1.23%)
Dec 10, 2019	31.01	31.62	30.50	31.62	28,432	+0.80(+2.59%)
Dec 09, 2019	29.25	31.02	29.17	30.83	33,045	+1.62(+5.55%)
Dec 06, 2019	29.16	29.25	28.42	29.20	52,690	+0.04(+0.15%)
Dec 05, 2019	29.04	29.24	28.66	29.16	20,615	+0.12(+0.43%)
Dec 04, 2019	29.03	29.25	29.03	29.04	30,604	-0.20(-0.70%)
Dec 03, 2019	29.59	30.01	28.82	29.24	15,562	-0.62(-2.08%)