Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	29.53	29.53	29.10	29.10	5,243	-0.24(-0.81%)
Oct 30, 2018	29.15	29.45	29.11	29.34	3,739	-0.06(-0.21%)
Oct 29, 2018	29.13	29.58	29.13	29.40	5,258	+0.02(+0.06%)
Oct 26, 2018	29.10	29.38	29.10	29.38	4,435	+0.07(+0.24%)
Oct 25, 2018	29.40	29.61	29.19	29.31	5,683	-0.17(-0.57%)
Oct 24, 2018	29.62	29.62	29.38	29.48	6,464	-0.13(-0.45%)
Oct 23, 2018	29.63	29.66	29.36	29.61	7,505	-0.18(-0.59%)
Oct 22, 2018	29.20	29.79	29.20	29.79	7,173	+0.37(+1.26%)
Oct 19, 2018	29.31	29.76	29.24	29.42	7,392	+0.04(+0.15%)
Oct 18, 2018	29.46	29.77	29.01	29.38	13,724	+0.27(+0.94%)
Oct 17, 2018	29.10	29.31	28.89	29.10	12,636	-0.17(-0.57%)
Oct 16, 2018	28.87	29.44	28.87	29.27	7,168	+0.41(+1.43%)
Oct 15, 2018	29.24	29.27	28.86	28.86	8,427	-0.40(-1.35%)
Oct 12, 2018	29.19	29.36	28.94	29.25	5,686	+0.33(+1.12%)
Oct 11, 2018	29.13	29.50	28.93	28.93	8,354	-0.16(-0.54%)
Oct 10, 2018	29.87	29.87	28.86	29.09	9,403	-0.18(-0.63%)
Oct 09, 2018	29.12	29.46	29.12	29.27	5,187	+0.16(+0.54%)
Oct 08, 2018	29.50	29.62	28.96	29.11	33,474	-0.55(-1.87%)
Oct 05, 2018	29.57	29.88	29.51	29.67	9,326	+0.06(+0.21%)
Oct 04, 2018	29.54	29.84	29.20	29.60	18,985	-0.21(-0.71%)
Oct 03, 2018	29.64	29.89	29.64	29.82	6,660	+0.13(+0.44%)
Oct 02, 2018	29.56	29.68	29.56	29.68	5,315	+0.10(+0.33%)
Oct 01, 2018	29.63	29.85	29.57	29.59	16,690	-0.13(-0.44%)
Sep 28, 2018	29.72	29.72	29.61	29.72	13,761	+0.04(+0.15%)
Sep 27, 2018	29.54	29.72	29.54	29.67	13,492	+0.14(+0.48%)
Sep 26, 2018	29.62	29.69	29.49	29.53	13,943	-0.09(-0.30%)
Sep 25, 2018	29.67	29.80	29.62	29.62	21,924	-0.09(-0.30%)
Sep 24, 2018	29.93	29.93	29.67	29.71	36,478	-0.70(-2.31%)
Sep 21, 2018	29.23	30.41	29.14	30.41	142,989	+1.18(+4.05%)
Sep 20, 2018	29.31	29.49	29.23	29.23	36,855	+0.09(+0.30%)
Sep 19, 2018	29.31	29.31	29.14	29.14	29,312	-0.09(-0.30%)
Sep 18, 2018	29.27	29.31	29.18	29.23	25,676	+0.04(+0.15%)
Sep 17, 2018	29.23	29.27	29.14	29.18	23,511	+0.00(+0.00%)
Sep 14, 2018	29.18	29.36	29.18	29.18	22,559	+0.00(+0.00%)
Sep 13, 2018	29.40	29.40	29.18	29.18	16,244	-0.04(-0.15%)
Sep 12, 2018	29.31	29.36	29.18	29.23	23,168	+0.09(+0.30%)
Sep 11, 2018	29.27	29.29	29.14	29.14	28,467	-0.13(-0.45%)
Sep 10, 2018	29.58	29.58	29.14	29.27	17,525	-0.22(-0.74%)
Sep 07, 2018	29.67	29.67	29.49	29.49	13,672	+0.00(+0.00%)
Sep 06, 2018	29.01	29.49	29.01	29.49	38,041	+1.14(+4.02%)
Sep 05, 2018	28.31	28.48	28.31	28.35	6,400	-0.04(-0.15%)
Sep 04, 2018	28.04	28.70	28.04	28.39	1,706	+0.04(+0.15%)
Aug 31, 2018		28.35	28.35	28.35	0	+0.22(+0.78%)
Aug 30, 2018	28.21	28.31	28.13	28.13	5,542	-0.04(-0.16%)
Aug 29, 2018	28.07	28.35	28.00	28.17	1,453	+0.26(+0.94%)
Aug 28, 2018	28.13	28.35	27.91	27.91	3,820	-0.31(-1.09%)
Aug 27, 2018	28.31	28.48	28.22	28.22	5,554	+0.04(+0.16%)
Aug 24, 2018	28.39	28.39	28.13	28.17	2,848	-0.13(-0.47%)
Aug 23, 2018	28.09	28.31	28.09	28.31	701	+0.04(+0.16%)
Aug 22, 2018	28.22	28.26	27.92	28.26	3,328	+0.18(+0.63%)
Aug 21, 2018	28.31	28.35	28.09	28.09	3,854	-0.26(-0.93%)
Aug 20, 2018	28.17	28.44	28.17	28.35	2,486	+0.18(+0.62%)
Aug 17, 2018	28.22	28.70	28.17	28.17	3,645	-0.26(-0.93%)
Aug 16, 2018	28.39	28.61	28.26	28.44	4,206	+0.18(+0.62%)
Aug 15, 2018	28.22	28.52	28.22	28.26	4,858	-0.26(-0.92%)
Aug 14, 2018	28.52	28.66	28.52	28.52	1,624	+0.26(+0.93%)
Aug 13, 2018	28.07	28.48	27.99	28.26	2,554	-0.04(-0.16%)
Aug 10, 2018	27.95	28.31	27.95	28.31	797	-0.04(-0.15%)
Aug 09, 2018	28.52	28.59	28.22	28.35	2,751	-0.13(-0.46%)
Aug 08, 2018	28.28	28.48	28.15	28.48	5,591	+0.35(+1.25%)
Aug 07, 2018	27.39	28.13	27.39	28.13	7,326	-0.22(-0.77%)
Aug 06, 2018	27.34	28.35	27.34	28.35	1,366	+1.01(+3.69%)
Aug 03, 2018	27.34	27.34	27.34	27.34	2,164	-0.39(-1.42%)
Aug 02, 2018	27.60	28.00	27.52	27.73	1,069	+0.18(+0.64%)