Historical Data for Alico Inc. (ALCO)

$ 29.51   0.71 (+2.47%) Volume: 20.75k 4:00 PM EDT 3-Apr-2020
After Hours:  $ 29.51 0.00 (0.00%) Volume: 3 4:02 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 27.87 29.67 26.88 29.51 20.75k 0.71 2.47% 29.51 594.72k 397
04/02/20 26.89 28.905 26.49 28.80 20.85k 1.60 5.88% 28.80 580.88k 600
04/01/20 29.98 30.62 26.82 27.20 26.49k -3.84 -12.37% 27.20 758.42k 530
03/31/20 29.59 31.70 26.8543 31.04 44.61k 1.33 4.48% 31.04 1.36m 643
03/30/20 27.09 30.84 26.83 29.71 21.28k 2.58 9.51% 29.71 611.21k 365
03/27/20 28.9005 31.88 26.68 27.13 19.59k -4.29 -13.65% 27.13 570.2k 442
03/26/20 31.42 32.3909 29.83 31.42 32.33k 0.199985 0.64% 31.42 1.01m 388
03/25/20 30.26 32.45 29.50 31.31 53.76k 0.678046 2.22% 31.22 1.71m 833
03/24/20 27.49 30.63 27.4731 30.63 33.1k 3.6395 13.53% 30.542 969.04k 455
03/23/20 29.71 30.67 25.3102 26.98 25.08k -1.9544 -6.77% 26.9025 682.49k 437
03/20/20 27.15 33.71 25.74 28.94 99.78k 1.735 6.40% 28.8568 2.93m 934
03/19/20 23.90 27.75 22.856 27.20 29.1k 3.1908 13.33% 27.1218 753.04k 565
03/18/20 23.65 24.74 23.09 24.00 15.76k -0.528477 -2.16% 23.931 376.71k 410
03/17/20 22.55 24.628 22.55 24.53 32.99k 1.5156 6.61% 24.4595 786.96k 619
03/16/20 28.47 28.55 22.725 23.01 25.22k -7.1993 -23.88% 22.9439 609.92k 520
03/13/20 29.50 30.39 28.77 30.23 34.88k 0.727902 2.47% 30.1431 1.03m 543
03/12/20 29.11 30.85 27.111 29.50 25.57k -0.648132 -2.16% 29.4152 744.89k 400
03/11/20 29.52 31.50 29.52 30.15 28.88k 0.209397 0.70% 30.0633 881.44k 567
03/10/20 31.94 31.94 29.40 29.94 22.99k -0.857529 -2.79% 29.854 697.09k 521
03/09/20 30.51 31.18 29.99 30.80 23.78k -1.2763 -3.99% 30.7115 729.63k 393
03/06/20 32.01 33.05 31.615 32.08 13.11k -0.408822 -1.26% 31.9878 423.19k 248
03/05/20 32.54 33.881 32.16 32.49 20.46k -0.428764 -1.31% 32.3966 665.2k 304
03/04/20 33.06 33.97 32.10 32.92 18.93k 0.199425 0.61% 32.8254 618.89k 331