Alico Stock Price History, ALCO Historical Prices

Add to My Stocks
$26.8 $0.4 (1.52%) ALCO stock closing price Feb 23, 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
2018-02-23 26.62 26.9 26.28 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
2018-02-16 26.65 28.2 26.65 26.75 5,192 222.92 1.7
2018-02-15 27 27 26.6 26.8 2,458 223.33 1.7
2018-02-14 27.6 27.6 26.3 26.8 3,686 223.33 1.7
2018-02-13 26.95 28.45 26.95 27.65 10,326 230.42 1.76
2018-02-12 25.75 26.3 25.75 26.3 8,509 219.17 1.67
2018-02-09 27.5 28 25.75 25.75 7,253 - 1.65
2018-02-08 26.48 26.48 26.1 26.15 7,443 - 1.67
2018-02-07 26.25 26.8 25.93 26.8 7,833 - 1.72
2018-02-06 25.85 25.9 25.55 25.55 10,201 - 1.64
2018-02-05 26.69 26.69 25.9 25.9 10,403 - 1.66
2018-02-02 26.75 27.9 26.7 26.7 5,619 - 1.71
2018-02-01 27.05 27.05 26.75 26.75 2,686 - 1.71
2018-01-31 27.1 27.1 26.85 26.9 1,657 - 1.72
2018-01-30 26.95 27.7 26.85 26.95 4,049 - 1.72
2018-01-29 26.95 27.05 26.95 27 3,818 - 1.73
2018-01-26 27.1 27.15 26.95 27.05 4,669 - 1.73
2018-01-25 27.05 27.1 27 27 4,186 - 1.73
2018-01-24 27.45 27.5 27.1 27.1 7,322 - 1.73
2018-01-23 28.2 28.2 27.45 27.45 5,606 - 1.76
2018-01-22 28.25 28.45 28.05 28.4 4,928 - 1.82
2018-01-19 27.35 27.6 27.3 27.5 8,257 - 1.76
2018-01-18 27.45 27.56 27.25 27.25 4,980 - 1.74
2018-01-17 27.6 27.6 27.4 27.45 4,779 - 1.76
2018-01-16 27.85 27.85 27.5 27.6 6,344 - 1.77
2018-01-12 27.6 27.9 27.6 27.85 3,700 - 1.78
2018-01-11 27.75 27.83 27.55 27.75 7,072 - 1.78
2018-01-10 27.55 28.1 27.55 27.8 4,702 - 1.78
2018-01-09 27.7 27.85 27.7 27.7 2,094 - 1.77
2018-01-08 28.75 28.75 27.6 27.6 11,492 - 1.77
2018-01-05 29.1 29.5 28.85 28.9 2,377 - 1.85
2018-01-04 28.9 29.25 28.9 29 1,747 - 1.86
2018-01-03 28.9 29.04 28.55 28.8 7,233 - 1.84
2018-01-02 29.6 30.6 28.41 28.9 9,054 - 1.85
2017-12-29 29.75 29.95 29.5 29.5 8,858 - 1.89
2017-12-28 30 30.5 29.41 29.65 10,348 - 1.9
2017-12-27 29.96 31 29.96 30.45 9,901 - 1.95
2017-12-26 31.25 31.4 29.8 29.95 4,927 - 1.92
2017-12-22 30.02 30.4 29.8 30.15 5,878 - 1.93
2017-12-21 30 30.3 29.9 30 9,969 - 1.92
2017-12-20 30.3 30.65 29.8 29.9 11,795 - 1.91
2017-12-19 31.5 31.5 30 30.3 9,532 - 1.94
2017-12-18 31.3 31.55 31 31.25 6,944 - 2
2017-12-15 31.6 31.68 31.1 31.65 15,994 42.77 2.02
2017-12-14 31.25 31.8 31.2 31.7 4,140 42.84 2.02
2017-12-13 31.35 31.45 31 31.4 11,770 42.43 2
2017-12-12 32.3 32.55 31.95 32.2 5,924 43.51 2.05
2017-12-11 32.2 32.65 31.6 32.1 5,333 43.38 2.05
2017-12-08 32.09 32.3 31.3 32.3 3,865 43.65 2.06
2017-12-07 32.02 32.35 31.85 31.95 4,765 43.18 2.04
2017-12-06 31.9 32.3 31.65 31.7 5,832 42.84 2.02
2017-12-05 32.05 32.05 31.78 32 2,062 43.24 2.04
2017-12-04 32.3 32.4 31.05 31.95 5,173 43.18 2.04
2017-12-01 32.1 32.5 31.88 32.4 5,388 43.78 2.07
2017-11-30 31.4 32.5 31.4 32.05 5,991 43.31 2.04
2017-11-29 31.55 32.3 31.55 32.3 7,688 43.65 2.06
2017-11-28 31.55 32.3 31.55 31.95 5,705 43.18 2.04
2017-11-27 31.93 32.3 31.75 31.95 1,537 43.18 2.04
2017-11-24 32 32 31.55 31.9 2,076 43.11 2.03
2017-11-23 0 0 0 31.8 0 - -
2017-11-22 31.85 32 31.8 31.8 2,488 42.97 2.03
2017-11-21 31.95 32 31.71 32 3,824 43.24 2.04
2017-11-20 32.3 32.3 31.7 32.1 4,114 43.38 2.05
2017-11-17 31.8 32.25 31.8 32.25 4,726 43.58 2.06
2017-11-16 32.35 32.38 31.65 32 3,302 43.24 2.04
2017-11-15 31.9 31.9 31.45 31.55 2,224 42.64 2.01
2017-11-14 31.86 31.99 31.86 31.9 937 43.11 2.03
2017-11-13 32.4 32.4 31.9 32.2 760 43.51 2.05
2017-11-10 32.4 32.4 32.4 32.4 309 43.78 2.07
2017-11-09 31.2 32.3 31.2 32.25 1,812 43.58 2.06
2017-11-08 31.2 31.7 31.2 31.4 6,908 42.43 2
2017-11-07 31.7 31.92 31.2 31.2 6,840 42.16 1.99
2017-11-06 31.85 31.95 31.45 31.8 5,339 42.97 2.03
2017-11-03 31.9 32 31.6 31.6 5,192 42.7 2.01
2017-11-02 31.54 31.8 31.54 31.75 5,434 42.91 2.02
2017-11-01 32.55 32.7 31.6 31.75 7,542 42.91 2.02
2017-10-31 32.95 33.08 32.5 32.9 5,281 44.46 2.1
2017-10-30 33.6 33.6 32.55 32.55 2,374 43.99 2.08
2017-10-27 32.65 33.65 32.65 33.55 6,677 45.34 2.14
2017-10-26 32.55 32.7 32.45 32.6 1,919 44.05 2.08
2017-10-25 32.35 32.65 32.3 32.65 1,573 44.12 2.08
2017-10-24 32.7 33.3 32.05 32.35 4,682 43.72 2.06
2017-10-23 33.35 33.7 32.1 32.15 12,425 43.45 2.05
2017-10-20 33.7 33.7 33.3 33.3 2,809 45 2.12
2017-10-19 33.8 33.8 32.95 33.25 4,977 44.93 2.12
2017-10-18 34 34.5 33.85 34.4 18,908 46.49 2.19
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 Price36.46

Alico Historical PE ratio: Past 5 years

Max PE Ratio230.42Feb 13,2018
Min PE Ratio13.39May 08,2014
Avg PE Ratio29.6

Alico Historical PS ratio: Past 5 years

Max PS Ratio4.81Jan 14,2015
Min PS Ratio1.12Feb 17,2016
Avg PS Ratio2.48

ALCO Industry Peers

Company Price Change (%)
Cadiz (CDZI)14.050.1 (0.72%)
Limoneira (LMNR)21.170.45 (2.17%)
Brasilagro (LND)4.150 (0%)
Le Gaga (GAGA)4.010.03 (0.75%)
Cresud (CRESY)22.250.34 (1.55%)
Yasheng Group (HERB)0.130 (0%)
Calavo Growers (CVGW)86.60.52 (0.6%)

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 8,179 typically implies breaking news or earnings release. The closing price was $26.8 and 8,179 shares of ALCO were traded on Feb 23, 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.