Alico Stock Price History (NASDAQ:ALCO)

Add to My Stocks
$30.25 $0.6 (2.02%) ALCO stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Alico stock price data here. 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 was at a high of 64.85 on 06 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2429.9530.3529.7030.25527030.561.78
2017-04-2129.4530.1029.4529.651097629.951.75
2017-04-2030.4530.4528.8029.401872229.701.73
2017-04-1928.3028.6528.1528.501069328.791.68
2017-04-1827.8028.2527.3528.20676728.491.66
2017-04-1727.8028.1027.8028.10587928.381.66
2017-04-1327.5827.8527.5827.60391127.881.63
2017-04-1226.8027.9027.4027.40407927.681.62
2017-04-1126.8027.8526.8027.85326128.131.64
2017-04-1026.9026.9026.8026.90426427.171.59
2017-04-0726.9527.1526.8026.80242827.071.58
2017-04-0626.5026.9026.5026.75536227.021.58
2017-04-0527.2027.3426.2526.40810226.671.56
2017-04-0427.6427.6426.7526.90376627.171.59
2017-04-0326.2526.7526.2526.701070726.971.58
2017-03-3126.3026.5026.2526.40679326.671.56
2017-03-3026.4126.6026.1526.35915126.621.55
2017-03-2926.1026.5326.1026.35540526.621.55
2017-03-2825.9026.4525.9026.45371626.721.56
2017-03-2725.7526.1025.7525.95446226.211.53
2017-03-2425.9026.2525.8025.80487126.061.52
2017-03-2325.8026.2525.8025.95263026.211.53
2017-03-2226.0526.0525.7525.80555326.061.52
2017-03-2126.1526.2526.0026.00394026.261.53
2017-03-2026.2526.2526.0026.10937526.361.54
2017-03-1725.9026.4525.7526.002010726.261.53
2017-03-1625.8026.1525.8026.00596326.261.53
2017-03-1526.4026.4025.7525.90761726.161.53
2017-03-1425.8025.9825.7025.80477826.061.52
2017-03-1325.9526.6025.6525.80826626.061.52
2017-03-1025.8025.9525.6025.70640025.961.52
2017-03-0925.6525.9025.5025.75717626.011.52
2017-03-0825.9026.0025.5525.55481625.811.51
2017-03-0725.9025.9025.7325.80851126.061.52
2017-03-0626.0526.1025.5525.80739626.061.52
2017-03-0325.8526.0025.8025.90367426.161.53
2017-03-0225.9025.9025.5525.60914525.861.51
2017-03-0126.2026.2025.8025.85597226.111.52
2017-02-2825.9525.9525.5025.60736425.861.51
2017-02-2725.8025.9525.6025.75717926.011.52
2017-02-2425.9525.9525.7025.90310426.161.53
2017-02-2326.0526.3025.7526.10406726.361.54
2017-02-2226.0526.0525.8526.05273626.311.54
2017-02-2126.2526.4125.9526.15846126.411.54
2017-02-200.000.000.0026.300N/AN/A
2017-02-1726.5526.6525.9526.30851726.571.55
2017-02-1626.2526.9525.8026.401027826.671.56
2017-02-1525.5526.1025.5526.10381926.361.54
2017-02-1426.1526.1525.6525.75885626.011.52
2017-02-1326.4826.5126.1526.25639026.521.55
2017-02-1026.2026.5026.1026.301035526.571.55
2017-02-0926.1026.9026.0326.251290026.521.55
2017-02-0827.2527.2526.3526.351114626.621.55
2017-02-0727.4127.6027.4127.60135527.881.63
2017-02-0627.4028.0027.3027.30267932.501.58
2017-02-0327.5528.1526.7027.95293633.271.61
2017-02-0227.2527.8527.0027.551297432.801.59
2017-02-0127.3527.5026.8127.00430932.141.56
2017-01-3126.4427.3026.4426.95377432.081.56
2017-01-3026.5026.6126.2526.35783731.371.52
2017-01-2726.3626.6826.3026.55282631.611.53
2017-01-2626.6026.6526.4126.65375931.731.54
2017-01-2526.8026.8026.3526.60757331.671.53
2017-01-2426.4126.8726.4126.601116431.671.53
2017-01-2326.4526.6026.4526.60179631.671.53
2017-01-2026.3527.0526.3526.50530331.551.53
2017-01-1926.5526.6026.4026.40446131.431.52
2017-01-1826.5026.6026.4126.50250831.551.53
2017-01-1726.4026.6926.4026.55514831.611.53
2017-01-160.000.000.0026.500N/AN/A
2017-01-1326.5526.7026.4326.501049031.551.53
2017-01-1226.8527.0026.4526.55819331.611.53
2017-01-1127.0027.2726.8526.85722931.961.55
2017-01-1027.0027.5026.8827.20947132.381.57
2017-01-0926.9527.1826.8526.90526232.021.55
2017-01-0627.1027.1027.1027.1044732.261.56
2017-01-0526.6027.3026.6027.30771332.501.58
2017-01-0427.2528.0026.4026.751555131.851.54
2017-01-0327.3527.9026.7126.85506831.961.55
2017-01-020.000.000.0027.150N/AN/A
2016-12-3027.4527.4526.7627.15561632.321.57
2016-12-2928.0328.1027.0027.35473532.561.58
2016-12-2828.2628.2728.0028.05484733.391.62
2016-12-2728.0528.5528.0528.55555133.991.65
2016-12-260.000.000.0028.050N/AN/A
2016-12-2328.3028.4027.8028.051379933.391.62
2016-12-2228.2028.4528.1028.10209933.451.62
2016-12-2128.8928.8928.2528.40199233.811.64
2016-12-2028.9529.0528.2029.05335734.581.68
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 21.32 Feb 17,2016
Avg Stock Price 36.65

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 23.51

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 2.46

ALCO Industry Peers

Company Price Change (%)
Cadiz (CDZI)14.950.05 (0.34%)
Limoneira (LMNR)20.610.14 (0.68%)
Fresh Del Monte Produce (FDP)61.11.39 (2.33%)
Cresud (CRESY)21.150.56 (2.72%)
Cresud (CRESY)21.150.56 (2.72%)
Yasheng Group (HERB)0.250 (0%)
Calavo Growers (CVGW)64.850.1 (0.15%)

Alico historical quotes helps an investor analyze a company's history and do Alico stock analysis . Alico stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ALCO saw an opening price of 29.95, and a closing price of 30.25 on 24 Apr, 2017. The average P/S ratio was 2.68 as can be seen by Alico stock price history. .