Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	24.02	24.37	23.75	24.36	14,846	+0.35(+1.45%)
Oct 30, 2023	23.87	24.19	23.62	24.01	20,096	+0.27(+1.13%)
Oct 27, 2023	23.72	23.78	23.55	23.74	12,921	+0.02(+0.08%)
Oct 26, 2023	23.62	23.98	23.52	23.72	22,359	+0.02(+0.08%)
Oct 25, 2023	23.63	23.84	23.52	23.70	21,123	+0.03(+0.13%)
Oct 24, 2023	23.57	23.92	23.47	23.67	44,203	+0.10(+0.42%)
Oct 23, 2023	24.05	24.05	23.57	23.57	20,922	-0.43(-1.79%)
Oct 20, 2023	24.36	24.45	24.00	24.00	20,811	-0.31(-1.27%)
Oct 19, 2023	24.21	24.46	24.21	24.31	14,497	+0.11(+0.45%)
Oct 18, 2023	24.73	24.73	24.20	24.20	24,424	-0.78(-3.11%)
Oct 17, 2023	24.99	25.20	24.76	24.97	28,556	+0.05(+0.20%)
Oct 16, 2023	24.34	25.01	24.37	24.92	20,164	+0.59(+2.42%)
Oct 13, 2023	24.68	24.68	24.24	24.34	10,685	-0.30(-1.21%)
Oct 12, 2023	24.72	24.87	24.46	24.64	9,416	-0.41(-1.63%)
Oct 11, 2023	25.10	25.14	24.92	25.04	9,330	-0.02(-0.08%)
Oct 10, 2023	25.03	25.43	25.02	25.06	14,141	+0.09(+0.36%)
Oct 09, 2023	24.46	25.28	24.46	24.97	14,879	+0.32(+1.29%)
Oct 06, 2023	24.45	24.73	24.23	24.66	35,115	+0.09(+0.37%)
Oct 05, 2023	24.61	25.16	24.42	24.57	33,032	-0.09(-0.36%)
Oct 04, 2023	24.40	24.77	24.38	24.66	34,050	+0.24(+0.98%)
Oct 03, 2023	24.82	24.86	24.38	24.42	23,164	-0.36(-1.45%)
Oct 02, 2023	24.77	24.86	24.65	24.78	17,751	-0.10(-0.40%)
Sep 29, 2023	24.83	25.03	24.77	24.87	21,297	-0.14(-0.56%)
Sep 28, 2023	24.86	25.08	24.75	25.01	22,678	+0.08(+0.32%)
Sep 27, 2023	25.64	25.68	24.74	24.93	29,428	-0.69(-2.68%)
Sep 26, 2023	25.57	25.87	25.55	25.62	22,846	-0.08(-0.31%)
Sep 25, 2023	25.86	25.78	25.48	25.70	25,621	-0.20(-0.77%)
Sep 22, 2023	25.59	25.97	25.36	25.90	30,206	+0.24(+0.93%)
Sep 21, 2023	26.98	26.98	25.44	25.66	54,076	-1.32(-4.90%)
Sep 20, 2023	26.91	27.24	26.72	26.98	25,862	+0.44(+1.65%)
Sep 19, 2023	26.19	27.33	26.08	26.55	69,555	+1.06(+4.18%)
Sep 18, 2023	24.83	25.66	24.61	25.48	28,308	+0.79(+3.18%)
Sep 15, 2023	23.90	25.11	23.90	24.70	212,051	+0.85(+3.55%)
Sep 14, 2023	23.67	23.93	23.55	23.85	23,138	+0.16(+0.67%)
Sep 13, 2023	23.67	23.78	23.64	23.69	25,582	+0.08(+0.34%)
Sep 12, 2023	23.64	23.67	23.52	23.61	14,911	+0.07(+0.30%)
Sep 11, 2023	23.55	23.79	23.52	23.54	16,498	+0.01(+0.04%)
Sep 08, 2023	23.55	23.65	23.42	23.53	14,182	-0.05(-0.21%)
Sep 07, 2023	23.47	23.63	23.42	23.58	43,741	+0.01(+0.04%)
Sep 06, 2023	23.52	23.75	23.40	23.57	36,214	+0.09(+0.38%)
Sep 05, 2023	23.42	23.56	23.33	23.48	38,947	+0.05(+0.21%)
Sep 01, 2023	23.42	23.58	23.42	23.43	15,405	+0.03(+0.13%)
Aug 31, 2023	23.50	23.87	23.31	23.40	20,449	-0.15(-0.63%)
Aug 30, 2023	23.59	23.80	23.38	23.55	34,093	-0.11(-0.46%)
Aug 29, 2023	23.46	23.75	23.42	23.66	24,769	+0.07(+0.30%)
Aug 28, 2023	23.79	23.79	23.32	23.59	28,285	-0.17(-0.71%)
Aug 25, 2023	23.88	24.41	23.54	23.76	27,044	-0.07(-0.29%)
Aug 24, 2023	23.62	24.11	23.62	23.83	20,737	+0.07(+0.29%)
Aug 23, 2023	23.53	24.03	23.50	23.76	16,467	+0.33(+1.40%)
Aug 22, 2023	23.71	23.80	23.40	23.43	18,901	-0.27(-1.13%)
Aug 21, 2023	23.77	23.97	23.61	23.70	21,569	-0.04(-0.17%)
Aug 18, 2023	23.49	23.98	23.49	23.74	20,963	+0.13(+0.55%)
Aug 17, 2023	23.40	23.62	23.29	23.61	17,903	+0.19(+0.81%)
Aug 16, 2023	23.69	23.69	23.09	23.42	29,903	+0.05(+0.21%)
Aug 15, 2023	23.76	23.76	23.09	23.37	37,074	-0.22(-0.93%)
Aug 14, 2023	24.46	24.46	23.59	23.59	31,313	-0.91(-3.69%)
Aug 11, 2023	24.53	24.62	24.45	24.50	33,796	+0.00(+0.00%)
Aug 10, 2023	24.48	24.67	24.36	24.50	40,998	+0.03(+0.12%)
Aug 09, 2023	24.56	24.61	24.35	24.47	36,951	-0.29(-1.16%)
Aug 08, 2023	24.74	24.97	24.56	24.76	23,405	-0.11(-0.44%)
Aug 07, 2023	24.66	25.18	24.65	24.86	24,954	+0.18(+0.73%)
Aug 04, 2023	24.75	24.87	24.62	24.69	16,214	+0.03(+0.12%)
Aug 03, 2023	24.77	24.88	24.03	24.66	32,213	-1.14(-4.43%)
Aug 02, 2023	26.06	26.18	25.64	25.80	25,611	-0.34(-1.29%)