Alico Inc (NQ: ALCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.44	29.44	27.27	28.89	28,751	-0.50(-1.69%)
Feb 27, 2020	29.39	29.62	28.60	29.38	25,883	-0.33(-1.10%)
Feb 26, 2020	30.16	30.39	29.25	29.71	15,596	-0.50(-1.64%)
Feb 25, 2020	31.15	31.15	30.21	30.21	16,269	-1.08(-3.46%)
Feb 24, 2020	31.36	31.68	30.75	31.29	11,882	-0.38(-1.20%)
Feb 21, 2020	31.68	32.22	31.41	31.67	14,995	-0.12(-0.39%)
Feb 20, 2020	32.27	32.62	31.33	31.80	23,558	-0.51(-1.56%)
Feb 19, 2020	32.47	32.65	32.28	32.30	7,111	-0.16(-0.49%)
Feb 18, 2020	33.34	33.34	32.17	32.46	11,807	-0.71(-2.14%)
Feb 14, 2020	33.33	33.34	32.78	33.17	24,917	+0.00(+0.00%)
Feb 13, 2020	32.34	33.28	32.34	33.17	29,592	+0.99(+3.09%)
Feb 12, 2020	31.74	32.18	31.68	32.18	14,971	+0.51(+1.62%)
Feb 11, 2020	31.88	31.88	31.42	31.66	20,200	-0.01(-0.03%)
Feb 10, 2020	32.32	32.89	31.43	31.67	28,258	-0.69(-2.14%)
Feb 07, 2020	31.05	32.46	31.05	32.36	37,771	-0.03(-0.08%)
Feb 06, 2020	32.09	32.54	32.09	32.39	12,947	+0.40(+1.25%)
Feb 05, 2020	31.96	32.19	31.78	31.99	22,949	+0.24(+0.75%)
Feb 04, 2020	32.22	32.22	31.75	31.75	17,792	-0.20(-0.64%)
Feb 03, 2020	31.92	32.50	31.92	31.96	9,685	+0.04(+0.11%)
Jan 31, 2020	32.83	33.05	31.91	31.92	11,838	-0.91(-2.78%)
Jan 30, 2020	32.98	33.17	32.67	32.83	14,585	-0.21(-0.64%)
Jan 29, 2020	33.20	33.20	32.83	33.05	14,156	-0.06(-0.19%)
Jan 28, 2020	33.17	33.17	32.79	33.11	12,065	+0.23(+0.70%)
Jan 27, 2020	32.61	33.49	31.94	32.88	18,163	+0.16(+0.49%)
Jan 24, 2020	32.87	33.06	32.71	32.72	13,642	-0.07(-0.22%)
Jan 23, 2020	32.73	32.90	32.36	32.79	19,492	+0.08(+0.24%)
Jan 22, 2020	33.44	33.47	32.60	32.71	7,497	-0.72(-2.15%)
Jan 21, 2020	33.08	33.43	32.90	33.43	13,914	+0.35(+1.07%)
Jan 17, 2020	33.70	33.92	32.90	33.07	23,001	-0.62(-1.84%)
Jan 16, 2020	33.07	33.69	32.91	33.69	19,672	+0.54(+1.63%)
Jan 15, 2020	32.39	33.22	32.12	33.15	23,173	+0.78(+2.41%)
Jan 14, 2020	32.14	32.59	32.14	32.37	13,733	+0.19(+0.58%)
Jan 13, 2020	31.86	32.19	31.21	32.19	16,905	+0.32(+1.00%)
Jan 10, 2020	31.50	31.92	31.44	31.87	13,642	+0.38(+1.21%)
Jan 09, 2020	32.03	32.04	31.35	31.49	19,125	-0.60(-1.88%)
Jan 08, 2020	31.87	32.10	31.53	32.09	11,001	+0.19(+0.58%)
Jan 07, 2020	31.75	32.08	31.57	31.90	13,673	+0.09(+0.28%)
Jan 06, 2020	31.72	32.00	30.43	31.81	19,278	+0.04(+0.11%)
Jan 03, 2020	31.82	32.27	31.67	31.78	13,079	-0.16(-0.50%)
Jan 02, 2020	31.85	32.04	31.71	31.94	19,244	+0.16(+0.50%)
Dec 31, 2019	31.76	31.90	31.54	31.78	14,093	-0.02(-0.06%)
Dec 30, 2019	31.67	31.93	31.22	31.80	14,739	-0.09(-0.28%)
Dec 27, 2019	31.21	31.88	31.15	31.88	12,966	+0.70(+2.25%)
Dec 26, 2019	30.78	31.26	30.78	31.18	27,770	+0.32(+1.03%)
Dec 24, 2019	30.92	30.96	30.74	30.86	6,556	-0.06(-0.20%)
Dec 23, 2019	30.90	30.96	30.73	30.93	24,080	+0.03(+0.09%)
Dec 20, 2019	30.84	30.96	30.84	30.90	39,677	+0.01(+0.03%)
Dec 19, 2019	30.96	30.96	30.72	30.89	43,419	-0.34(-1.08%)
Dec 18, 2019	31.33	31.33	30.93	31.23	18,249	+0.26(+0.83%)
Dec 17, 2019	31.18	31.36	30.26	30.97	30,609	-0.15(-0.48%)
Dec 16, 2019	31.61	31.61	31.03	31.12	28,685	-0.50(-1.59%)
Dec 13, 2019	31.61	31.63	31.11	31.63	16,165	+0.02(+0.06%)
Dec 12, 2019	31.85	32.27	31.24	31.61	23,599	-0.34(-1.08%)
Dec 11, 2019	31.36	32.05	31.22	31.95	26,753	+0.39(+1.23%)
Dec 10, 2019	30.95	31.56	30.44	31.56	28,486	+0.80(+2.59%)
Dec 09, 2019	29.19	30.96	29.12	30.77	33,108	+1.62(+5.55%)
Dec 06, 2019	29.10	29.19	28.37	29.15	52,790	+0.04(+0.15%)
Dec 05, 2019	28.98	29.18	28.61	29.10	20,655	+0.12(+0.43%)
Dec 04, 2019	28.97	29.19	28.97	28.98	30,662	-0.20(-0.70%)
Dec 03, 2019	29.54	29.95	28.77	29.18	15,591	-0.62(-2.08%)