Alico Stock Price History (NASDAQ:ALCO)

Add to My Stocks
$26.25 $0.4 (1.55%) ALCO stock closing price Dec 05, 2016 (Closing)

Alico stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Alico P/E ratio data for the stock. The Alico stock price history chart shows that the stock price was at a low of 17.87 on 08 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0525.8526.3525.7526.25728527.631.43
2016-12-0227.1027.3525.8025.85825927.211.41
2016-12-0127.4527.7226.9527.30586428.741.49
2016-11-3027.5527.7527.1027.30444128.741.49
2016-11-2927.2527.6527.0027.45813428.901.50
2016-11-2827.8027.8027.0827.15850028.581.48
2016-11-2527.8027.9527.4527.95399829.421.52
2016-11-240.000.000.0027.950N/AN/A
2016-11-2327.9528.0027.6527.95404829.421.52
2016-11-2228.0028.0027.8027.801217629.261.52
2016-11-2127.7528.0027.7027.80635729.261.52
2016-11-1827.8027.8527.4527.85301729.321.52
2016-11-1727.3027.8027.0527.80119329.261.52
2016-11-1627.0027.5026.9027.40938028.841.49
2016-11-1527.7028.0026.5027.50494828.951.50
2016-11-1428.7528.7527.2027.502049428.951.50
2016-11-1127.1028.6526.7028.651047930.161.56
2016-11-1026.4027.3025.9627.30812928.741.49
2016-11-0926.0026.5525.3126.55807927.951.45
2016-11-0826.0226.1525.9526.00479627.371.42
2016-11-0725.6026.0025.6025.95368127.321.42
2016-11-0425.4525.4525.0125.25690226.581.38
2016-11-0325.7025.8025.5025.50283426.841.39
2016-11-0225.8525.9325.7525.80684827.161.41
2016-11-0126.2026.2125.7625.901260727.261.41
2016-10-3126.1026.3026.0026.15391327.531.43
2016-10-2826.4627.2626.0826.41705527.801.44
2016-10-2726.5326.7026.1426.14552127.521.43
2016-10-2626.6026.8926.5626.77281228.181.46
2016-10-2526.7626.7826.5426.54320527.941.45
2016-10-2427.0227.0226.7026.85695928.261.46
2016-10-2126.8927.0726.7626.80233528.211.46
2016-10-2027.0027.0826.7327.01125628.431.47
2016-10-1926.9027.2826.9027.131023128.561.48
2016-10-1826.7226.8726.7226.87261428.281.47
2016-10-1726.7826.8126.7326.81109528.221.46
2016-10-1426.7327.0526.7326.82348928.231.46
2016-10-1326.9826.9826.7326.73192028.141.46
2016-10-1226.7326.8026.7326.73166028.141.46
2016-10-1126.8426.8426.7226.73435228.141.46
2016-10-1026.7127.6626.7126.93396628.351.47
2016-10-0726.7026.8026.7026.71569628.121.46
2016-10-0626.7026.8226.6826.75856228.161.46
2016-10-0527.0327.0326.7426.84539228.251.46
2016-10-0426.9127.7826.6826.79659228.201.46
2016-10-0326.9127.3526.8527.00331328.421.47
2016-09-3027.1627.3826.7626.86907728.271.47
2016-09-2927.1227.4726.9526.95453728.371.47
2016-09-2826.8127.1526.7626.981544828.401.47
2016-09-2727.2527.2726.8626.98405028.401.47
2016-09-2627.1627.2127.0627.12248428.551.48
2016-09-2327.0727.8927.0727.67662929.131.51
2016-09-2227.1527.5026.8527.18419428.611.48
2016-09-2127.0627.6326.8227.011234028.431.47
2016-09-2027.5027.9326.8327.671253829.131.51
2016-09-1927.3727.7926.7227.34806628.781.49
2016-09-1626.8127.5126.8127.362183128.801.49
2016-09-1526.6526.9126.6026.74617728.151.46
2016-09-1426.7226.8926.5026.701442928.111.46
2016-09-1327.7027.9326.5726.65937128.051.45
2016-09-1227.6528.1127.6028.071072629.551.53
2016-09-0927.6927.9227.6527.65896529.111.51
2016-09-0827.7028.0027.7027.89672229.361.52
2016-09-0727.8428.0827.7127.80913129.261.52
2016-09-0628.0528.1127.7127.95794529.421.52
2016-09-050.000.000.0028.160N/AN/A
2016-09-0228.1128.1627.9928.16168229.641.54
2016-09-0127.7728.1127.7427.95980129.421.52
2016-08-3128.1928.2827.9328.08376229.561.53
2016-08-3028.0328.3928.0128.18918629.661.54
2016-08-2928.1528.2628.0828.14340629.621.53
2016-08-2628.3828.4028.1128.20267829.681.54
2016-08-2528.3928.3928.0928.20249029.681.54
2016-08-2428.2528.4028.0228.35530129.841.55
2016-08-2328.2028.4027.7428.40735629.901.55
2016-08-2228.4328.4328.1228.33618829.821.55
2016-08-1928.0328.6128.0328.381253129.871.55
2016-08-1828.1928.3327.7828.011213729.481.53
2016-08-1728.3128.5028.0928.23479829.721.54
2016-08-1628.6628.6627.9528.491534829.991.55
2016-08-1528.6928.6927.9528.321306629.811.54
2016-08-1228.0428.5027.9028.16515929.641.54
2016-08-1128.5428.6927.9027.971331629.441.53
2016-08-1028.8128.8128.3028.59922030.101.56
2016-08-0928.5528.7528.3128.74670230.251.57
2016-08-0828.7429.8028.5528.56949230.061.56
2016-08-0528.9028.9628.5528.741233830.251.57
2016-08-0429.6029.6028.9029.18491321.941.39
2016-08-0328.5728.7628.5628.761404021.621.37
Get more Data

Alico Stock Chart

View ALCO PE ratio, PS ratio stocks charts and compare with peers.
ALCO Chart
Note: Compare Alico stock price history with the index and industry peers.

Alico Historical Prices: Past 5 years

Max Stock Price 58 Jan 14,2015
Min Stock Price 17.87 Dec 08,2011
Avg Stock Price 36.24

Alico Historical PE ratio: Past 5 years

Max PE Ratio 53.7 Jan 14,2015
Min PE Ratio 11.74 Aug 10,2012
Avg PE Ratio 22.81

Alico Historical PS ratio: Past 5 years

Max PS Ratio 4.81 Jan 14,2015
Min PS Ratio 1.12 Feb 17,2016
Avg PS Ratio 2.45

ALCO Industry Peers

Company Price Change (%)
Amira Nature Foods (ANFI)6.570.17 (2.52%)
Limoneira (LMNR)18.410.38 (2.11%)
Fresh Del Monte Produce (FDP)56.510.01 (0.02%)
Cresud (CRESY)15.910.2 (1.27%)
Agria (GRO)0.850 (0%)
Yasheng Group (HERB)0.290.02 (7.41%)
Calavo Growers (CVGW)56.152.3 (4.27%)

Alico historical quotes helps an investor analyze a company's history and do Alico stock analysis . The price movement is easily depicted in the Alico stock price history chart. The daily volume changes indicate the investor interest in the stock.   ALCO saw an opening price of 27.1, and a closing price of 25.85 on 02 Dec, 2016. The average P/S ratio was 2.72 as can be seen by Alico stock price history. .