Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	26.77	28.26	26.28	26.79	131,249	+0.20(+0.76%)
Jun 27, 2019	26.22	26.65	26.22	26.59	10,044	+0.35(+1.35%)
Jun 26, 2019	26.61	26.61	26.23	26.24	9,897	-0.33(-1.23%)
Jun 25, 2019	26.22	26.56	26.22	26.56	11,037	+0.27(+1.04%)
Jun 24, 2019	26.40	26.63	26.29	26.29	6,870	+0.07(+0.27%)
Jun 21, 2019	26.65	26.95	26.22	26.22	9,304	-0.62(-2.30%)
Jun 20, 2019	26.69	26.98	26.56	26.83	6,386	+0.24(+0.89%)
Jun 19, 2019	26.54	26.60	26.49	26.60	3,583	+0.04(+0.17%)
Jun 18, 2019	26.59	26.61	26.32	26.55	7,696	+0.14(+0.53%)
Jun 17, 2019	26.39	26.77	26.22	26.41	8,131	+0.11(+0.44%)
Jun 14, 2019	25.95	26.63	25.95	26.30	8,056	+0.39(+1.50%)
Jun 13, 2019	25.86	26.39	25.29	25.91	7,138	+0.50(+1.98%)
Jun 12, 2019	25.45	25.87	25.41	25.41	9,764	-0.33(-1.27%)
Jun 11, 2019	25.72	25.91	25.43	25.73	10,534	-0.02(-0.07%)
Jun 10, 2019	25.12	25.92	25.11	25.75	11,988	+0.78(+3.11%)
Jun 07, 2019	24.43	24.98	24.29	24.98	5,900	+0.56(+2.27%)
Jun 06, 2019	23.59	24.68	23.42	24.42	103,099	+1.03(+4.41%)
Jun 05, 2019	23.70	24.46	22.38	23.39	4,161	-0.48(-1.99%)
Jun 04, 2019	22.74	23.86	22.65	23.86	8,526	+1.00(+4.35%)
Jun 03, 2019	22.27	22.91	22.27	22.87	5,369	+0.16(+0.70%)
May 31, 2019	22.55	22.80	22.47	22.71	5,787	-0.11(-0.50%)
May 30, 2019	22.84	22.98	22.56	22.82	9,662	+0.18(+0.78%)
May 29, 2019	22.59	22.98	22.59	22.65	10,639	-0.19(-0.81%)
May 28, 2019	23.06	23.06	22.40	22.83	6,526	+0.11(+0.50%)
May 24, 2019	22.57	23.58	22.45	22.72	4,085	+0.04(+0.16%)
May 23, 2019	22.82	22.91	22.25	22.68	12,649	-0.57(-2.46%)
May 22, 2019	22.92	23.26	22.92	23.26	1,565	+0.17(+0.74%)
May 21, 2019	22.91	23.11	22.83	23.08	10,290	+0.03(+0.13%)
May 20, 2019	23.12	23.19	22.91	23.05	6,252	+0.05(+0.23%)
May 17, 2019	23.31	23.31	22.93	23.00	3,858	-0.31(-1.32%)
May 16, 2019	23.23	23.34	23.22	23.31	2,911	+0.20(+0.88%)
May 15, 2019	22.93	23.30	22.93	23.11	8,219	+0.06(+0.27%)
May 14, 2019	24.66	24.66	22.92	23.05	30,075	-0.72(-3.04%)
May 13, 2019	23.71	24.68	23.71	23.77	26,693	-0.03(-0.11%)
May 10, 2019	23.82	23.88	23.72	23.79	5,446	+0.05(+0.22%)
May 09, 2019	23.79	24.07	23.72	23.74	13,269	-0.05(-0.22%)
May 08, 2019	24.03	24.90	23.64	23.79	90,223	+0.08(+0.33%)
May 07, 2019	23.69	24.09	23.67	23.71	6,567	-0.26(-1.10%)
May 06, 2019	24.23	24.44	23.98	23.98	4,832	-0.29(-1.20%)
May 03, 2019	23.99	24.27	23.88	24.27	2,950	+0.34(+1.44%)
May 02, 2019	23.79	24.10	23.79	23.93	2,260	+0.00(+0.00%)
May 01, 2019	24.59	24.59	23.93	23.93	2,590	-0.56(-2.27%)
Apr 30, 2019	23.79	24.61	23.79	24.48	6,441	+0.76(+3.19%)
Apr 29, 2019	23.87	24.12	23.71	23.72	8,657	-0.08(-0.33%)
Apr 26, 2019	23.79	23.96	23.79	23.80	6,241	+0.01(+0.04%)
Apr 25, 2019	23.79	24.21	23.79	23.79	5,368	+0.00(+0.00%)
Apr 24, 2019	23.94	23.94	23.79	23.79	16,469	-0.26(-1.10%)
Apr 23, 2019	24.05	24.09	24.00	24.06	2,583	-0.04(-0.18%)
Apr 22, 2019	24.19	24.23	24.02	24.10	8,458	-0.08(-0.33%)
Apr 18, 2019	24.24	24.30	23.97	24.18	9,985	-0.24(-0.97%)
Apr 17, 2019	24.50	24.55	24.41	24.42	5,518	-0.01(-0.04%)
Apr 16, 2019	24.85	24.85	24.41	24.43	3,235	-0.17(-0.68%)
Apr 15, 2019	24.85	24.85	24.60	24.60	2,730	-0.31(-1.24%)
Apr 12, 2019	24.98	24.98	24.72	24.90	4,198	+0.49(+2.02%)
Apr 11, 2019	23.79	24.51	23.79	24.41	3,811	-0.25(-1.00%)
Apr 10, 2019	24.61	24.71	23.92	24.66	9,147	+0.23(+0.94%)
Apr 09, 2019	24.74	24.92	23.91	24.43	10,312	-0.08(-0.32%)
Apr 08, 2019	24.70	24.85	24.23	24.51	8,898	-0.26(-1.03%)
Apr 05, 2019	24.15	24.95	23.99	24.76	11,347	+0.78(+3.27%)
Apr 04, 2019	23.77	24.70	23.77	23.98	14,790	+0.17(+0.70%)
Apr 03, 2019	24.07	24.30	23.69	23.81	8,339	-0.29(-1.21%)
Apr 02, 2019	25.29	25.29	23.67	24.10	22,520	-0.36(-1.48%)