Alico Stock Price History, ALCO Historical Prices

Add to My Stocks
$31.65 $0.95 (3.09%) ALCO stock closing price Jun 19, 2018 (Closing)

Alico stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Alico price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Alico stock price history chart shows that the stock price reached a high of $58 on Jan 14, 2015, and a low of $21.32 on Feb 17, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 30.3 31.9 30.15 31.65 8,283 - 2.39
2018-06-18 30.1 30.9 30.1 30.7 2,257 - 2.32
2018-06-15 30.35 30.35 30.13 30.3 22,480 - 2.29
2018-06-14 30.48 30.48 30.3 30.45 2,078 - 2.3
2018-06-13 30.6 30.6 30.35 30.5 4,305 - 2.3
2018-06-12 30.55 30.55 30.2 30.3 6,369 - 2.29
2018-06-11 30.45 30.65 30.3 30.55 4,059 - 2.31
2018-06-08 30.3 30.7 30.3 30.35 4,068 - 2.29
2018-06-07 31.15 31.2 30.25 30.4 5,242 - 2.3
2018-06-06 31 31.25 30.95 30.95 7,900 - 2.34
2018-06-05 31.45 31.7 30.95 31.2 4,060 - 2.36
2018-06-04 31.33 31.35 31.25 31.25 2,508 - 2.36
2018-06-01 31.16 31.55 31.1 31.5 3,860 - 2.38
2018-05-31 30.95 31.94 30.55 31.4 3,738 - 2.37
2018-05-30 31.35 31.41 30.5 30.75 13,759 - 2.32
2018-05-29 29.85 31.25 29.85 31.1 7,417 - 2.35
2018-05-25 30.5 30.65 30.41 30.65 3,536 - 2.32
2018-05-24 30.01 30.35 30.01 30.35 1,391 - 2.29
2018-05-23 30.15 30.45 29.9 30.35 6,199 - 2.29
2018-05-22 30.6 30.6 29.95 29.95 7,122 - 2.26
2018-05-21 30.8 30.86 30.2 30.4 8,366 - 2.3
2018-05-18 30.7 30.7 30.2 30.65 6,787 - 2.32
2018-05-17 31.45 31.7 30.45 30.45 11,747 - 2.3
2018-05-16 31.1 31.55 31 31.3 2,462 - 2.37
2018-05-15 32.75 32.75 30.85 31.1 2,403 - 2.35
2018-05-14 32 32.17 31.65 31.65 6,139 - 2.39
2018-05-11 31.63 32.35 31.26 32.35 7,828 - 2.44
2018-05-10 32.42 32.43 31.9 32.05 5,865 - 2.42
2018-05-09 32.4 32.4 30.61 32.05 7,441 - 2.42
2018-05-08 32.4 32.6 31.6 32.15 4,822 - 2.43
2018-05-07 32.5 32.75 32.15 32.75 1,781 272.92 2.08
2018-05-04 31.95 32.8 31.9 32.8 4,651 273.33 2.08
2018-05-03 32.3 32.3 32.05 32.2 1,682 268.33 2.04
2018-05-02 31.5 32.5 31.5 32.4 4,232 270 2.06
2018-05-01 32.1 32.1 31.9 32.1 5,142 267.5 2.04
2018-04-30 32.1 32.4 32.05 32.3 6,587 269.17 2.05
2018-04-27 31.95 32.35 31.95 32.05 8,432 267.08 2.04
2018-04-26 31.5 32.35 31.5 32.15 11,501 267.92 2.04
2018-04-25 30.95 32.2 30.55 31.95 11,234 266.25 2.03
2018-04-24 30.8 31.35 30.75 31.3 7,922 260.83 1.99
2018-04-23 31.8 31.8 30.4 31 4,491 258.33 1.97
2018-04-20 31.65 31.95 31.35 31.8 4,055 265 2.02
2018-04-19 31.3 31.95 31.1 31.95 6,643 266.25 2.03
2018-04-18 31.8 31.95 31.75 31.75 5,140 264.58 2.02
2018-04-17 30.95 31.8 30.9 31.75 7,883 264.58 2.02
2018-04-16 31.75 31.8 31.2 31.75 8,863 264.58 2.02
2018-04-13 31.46 31.6 31.35 31.6 2,146 263.33 2.01
2018-04-12 29.8 31.5 29.8 31.35 5,909 261.25 1.99
2018-04-11 29.85 30.8 29.65 30.3 6,364 252.5 1.92
2018-04-10 29.05 29.95 28.55 29.8 7,564 248.33 1.89
2018-04-09 29.5 29.85 29.5 29.75 8,560 247.92 1.89
2018-04-06 29.2 29.6 28.85 29.55 5,584 246.25 1.88
2018-04-05 27.96 29.03 27.96 29 14,200 241.67 1.84
2018-04-04 27.6 28 27.6 27.95 5,189 232.92 1.77
2018-04-03 27.5 27.75 27.45 27.45 4,625 228.75 1.74
2018-04-02 26.85 27.5 26.85 27.4 6,961 228.33 1.74
2018-03-30 0 0 0 27.2 0 - -
2018-03-29 27.15 27.2 26.95 27.2 3,146 226.67 1.73
2018-03-28 27 27.35 27 27.35 2,743 227.92 1.74
2018-03-27 26.78 27.2 26.78 27.2 3,947 226.67 1.73
2018-03-26 27.5 27.8 26.95 27.15 20,944 226.25 1.72
2018-03-23 27.35 27.42 27.2 27.2 6,533 226.67 1.73
2018-03-22 27.2 27.5 27.2 27.4 4,433 228.33 1.74
2018-03-21 27.35 27.5 27.3 27.5 11,267 229.17 1.75
2018-03-20 27.2 27.5 27.15 27.35 16,135 227.92 1.74
2018-03-19 26.95 27.4 26.9 27.2 4,140 226.67 1.73
2018-03-16 27 27.25 26.85 27.25 12,064 227.08 1.73
2018-03-15 27.05 27.15 27 27 3,520 225 1.71
2018-03-14 27.13 27.3 26.85 27.05 4,776 225.42 1.72
2018-03-13 27.05 27.3 26.9 27 2,882 225 1.71
2018-03-12 27.2 27.2 26.65 27 1,647 225 1.71
2018-03-09 26.75 27.3 26.65 27.15 7,347 226.25 1.72
2018-03-08 27.3 27.4 27.1 27.1 3,864 225.83 1.72
2018-03-07 27.2 27.9 27.05 27.15 4,829 226.25 1.72
2018-03-06 27.75 27.85 27.3 27.4 8,724 228.33 1.74
2018-03-05 27.5 28.32 27.5 27.75 9,372 231.25 1.76
2018-03-02 26.75 27.45 26.4 27.45 8,279 228.75 1.74
2018-03-01 26.65 26.9 26.53 26.9 6,152 224.17 1.71
2018-02-28 26.9 26.9 26.33 26.6 4,383 221.67 1.69
2018-02-27 26.6 27 26.52 27 6,318 225 1.71
2018-02-26 26.85 26.9 26.5 26.65 4,158 222.08 1.69
2018-02-23 26.63 26.9 26.29 26.8 8,179 223.33 1.7
2018-02-22 26.49 26.55 26.39 26.4 2,673 220 1.68
2018-02-21 26.75 26.9 26.25 26.5 2,642 220.83 1.68
2018-02-20 26.85 26.85 25.75 25.85 7,621 215.42 1.64
2018-02-19 0 0 0 26.75 0 - -
2018-02-16 26.65 28.2 26.65 26.75 5,192 222.92 1.7
2018-02-15 27 27 26.6 26.8 2,478 223.33 1.7
2018-02-14 27.6 27.6 26.3 26.8 3,686 223.33 1.7
Get more Data

Alico Stock History 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 Stock Price History: Past 5 years

Max Stock Price58Jan 14,2015
Min Stock Price21.32Feb 17,2016
Avg Stock Price35.55

Alico Historical PE ratio: Past 5 years

Max PE Ratio273.33May 04,2018
Min PE Ratio13.39May 08,2014
Avg PE Ratio39.74

Alico Historical PS ratio: Past 5 years

Max PS Ratio4.81Jan 14,2015
Min PS Ratio1.12Feb 17,2016
Avg PS Ratio2.43

ALCO Industry Peers

Company Price Change (%)
Limoneira (LMNR)26.020.02 (0.08%)
Cadiz (CDZI)130.05 (0.39%)
Brasilagro (LND)3.730.15 (4.19%)
Le Gaga (GAGA)4.010.03 (0.75%)
Cresud (CRESY)15.930.09 (0.57%)
Yasheng Group (HERB)0.070 (0%)
Calavo Growers (CVGW)92.51.2 (1.31%)

Alico share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Alico stock analysis. Alico stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 8,283 typically implies breaking news or earnings release. The closing price was $31.65 and 8,283 shares of ALCO were traded on Jun 19, 2018. Alico historical P/S ratio was at a high of 4.81 on Jan 14, 2015 and a low of 1.12 on Feb 17, 2016.