Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.59	27.85	27.44	27.66	11,862	+0.41(+1.50%)
Feb 28, 2024	27.32	27.83	27.10	27.25	24,127	-0.21(-0.76%)
Feb 27, 2024	27.27	27.60	27.02	27.46	48,441	+0.15(+0.55%)
Feb 26, 2024	27.56	28.12	27.04	27.31	47,765	-0.05(-0.18%)
Feb 23, 2024	27.98	28.11	27.14	27.36	29,019	-0.73(-2.59%)
Feb 22, 2024	28.02	28.77	27.63	28.09	30,261	-0.06(-0.21%)
Feb 21, 2024	28.48	28.65	27.87	28.15	26,614	-0.43(-1.50%)
Feb 20, 2024	28.78	29.38	28.35	28.58	29,490	-0.47(-1.62%)
Feb 16, 2024	28.93	29.39	28.85	29.05	34,303	-0.11(-0.38%)
Feb 15, 2024	28.43	29.42	28.43	29.16	32,258	+0.70(+2.46%)
Feb 14, 2024	28.37	28.60	27.89	28.46	31,959	+0.25(+0.88%)
Feb 13, 2024	29.80	30.46	28.13	28.21	45,151	-2.05(-6.76%)
Feb 12, 2024	28.86	30.40	28.86	30.26	45,217	+1.30(+4.48%)
Feb 09, 2024	28.66	29.55	28.18	28.96	47,732	+0.10(+0.35%)
Feb 08, 2024	28.37	29.31	28.33	28.86	44,467	+0.73(+2.59%)
Feb 07, 2024	28.51	28.54	28.13	28.13	19,521	-0.58(-2.02%)
Feb 06, 2024	27.32	28.78	27.22	28.71	35,811	+1.42(+5.19%)
Feb 05, 2024	28.10	28.10	27.29	27.29	29,195	-0.98(-3.46%)
Feb 02, 2024	29.05	29.22	28.27	28.27	42,753	-0.90(-3.08%)
Feb 01, 2024	29.60	29.66	29.07	29.17	44,526	-0.22(-0.75%)
Jan 31, 2024	29.95	30.13	29.38	29.39	24,898	-0.56(-1.87%)
Jan 30, 2024	29.95	30.09	29.95	29.95	16,321	-0.05(-0.17%)
Jan 29, 2024	29.96	30.12	29.95	30.00	16,367	+0.05(+0.17%)
Jan 26, 2024	30.62	30.67	29.95	29.95	20,910	-0.48(-1.57%)
Jan 25, 2024	30.08	30.70	30.08	30.43	48,283	+0.65(+2.18%)
Jan 24, 2024	30.05	30.40	29.74	29.78	38,933	-0.11(-0.37%)
Jan 23, 2024	30.33	30.33	29.75	29.89	27,393	-0.28(-0.93%)
Jan 22, 2024	29.75	30.22	29.70	30.17	32,695	+0.53(+1.79%)
Jan 19, 2024	29.03	29.64	28.68	29.64	27,419	+0.79(+2.73%)
Jan 18, 2024	28.59	28.93	28.58	28.85	31,620	+0.32(+1.12%)
Jan 17, 2024	27.83	28.86	27.83	28.53	20,094	+0.58(+2.07%)
Jan 16, 2024	28.31	28.45	27.77	27.95	38,844	-0.28(-0.99%)
Jan 12, 2024	27.84	28.33	27.72	28.23	27,526	+0.64(+2.32%)
Jan 11, 2024	27.96	27.96	27.57	27.59	30,047	-0.58(-2.06%)
Jan 10, 2024	28.08	28.73	28.05	28.17	29,015	-0.13(-0.46%)
Jan 09, 2024	28.07	28.45	27.89	28.30	30,729	+0.14(+0.50%)
Jan 08, 2024	29.09	29.09	27.82	28.16	22,500	-0.90(-3.09%)
Jan 05, 2024	29.48	29.65	28.95	29.06	22,163	-0.58(-1.95%)
Jan 04, 2024	29.78	29.85	29.50	29.64	18,778	+0.03(+0.10%)
Jan 03, 2024	29.29	29.71	28.97	29.61	33,952	+0.31(+1.06%)
Jan 02, 2024	28.98	29.41	28.78	29.30	19,359	+0.27(+0.93%)
Dec 29, 2023	29.40	29.40	28.93	29.03	38,352	-0.37(-1.26%)
Dec 28, 2023	29.59	29.65	29.37	29.40	15,702	-0.34(-1.14%)
Dec 27, 2023	29.76	30.09	28.42	29.74	19,938	-0.07(-0.23%)
Dec 26, 2023	29.42	30.01	29.42	29.81	18,370	+0.33(+1.12%)
Dec 22, 2023	29.24	29.77	29.17	29.48	14,970	+0.19(+0.65%)
Dec 21, 2023	29.15	29.43	28.53	29.29	27,103	+0.28(+0.96%)
Dec 20, 2023	29.39	29.81	28.89	29.01	32,394	-0.26(-0.89%)
Dec 19, 2023	28.97	29.48	28.91	29.27	25,049	+0.32(+1.10%)
Dec 18, 2023	29.40	29.40	28.65	28.95	46,114	-0.40(-1.36%)
Dec 15, 2023	29.99	30.15	29.24	29.35	70,245	-0.45(-1.51%)
Dec 14, 2023	30.60	30.89	29.73	29.80	52,725	-0.66(-2.16%)
Dec 13, 2023	29.88	30.71	29.79	30.46	66,670	+0.44(+1.46%)
Dec 12, 2023	29.93	30.10	29.62	30.02	33,052	+0.21(+0.70%)
Dec 11, 2023	29.79	29.89	29.57	29.81	20,654	+0.01(+0.03%)
Dec 08, 2023	29.89	29.89	29.25	29.80	30,786	+0.09(+0.30%)
Dec 07, 2023	29.66	30.13	29.35	29.71	47,391	+0.73(+2.51%)
Dec 06, 2023	28.85	29.49	28.49	28.98	34,120	+0.13(+0.45%)
Dec 05, 2023	28.40	28.85	28.02	28.85	22,044	+0.19(+0.66%)
Dec 04, 2023	28.15	28.70	28.06	28.66	24,637	+0.31(+1.09%)