ALIMCO FINL CP Stock Price History, ALMC Historical Prices

Add to My Stocks
$12.15 $0.35 (2.8%) ALMC stock closing price Jun 15, 2018 (Closing)

The 10 year data of ALIMCO FINL CP stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with ALIMCO FINL CP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The ALIMCO FINL CP stock price history chart shows that the stock price was at a low of $4.8 on Jun 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 12.15 12.15 12.15 12.15 300 - -
2018-06-04 0 0 0 12.5 0 - -
2018-06-01 0 0 0 12.5 0 - -
2018-05-31 0 0 0 12.5 0 - -
2018-05-30 0 0 0 12.5 0 - -
2018-05-29 12.4 12.5 12.4 12.5 3,200 - -
2018-05-25 0 0 0 12.45 0 - -
2018-05-24 0 0 0 12.45 0 - -
2018-05-23 0 0 0 12.45 0 - -
2018-05-22 0 0 0 12.45 0 - -
2018-05-21 0 0 0 12.45 0 - -
2018-05-18 0 0 0 12.45 0 - -
2018-05-17 0 0 0 12.45 0 - -
2018-05-16 0 0 0 12.45 0 - -
2018-05-15 0 0 0 12.45 0 - -
2018-05-14 0 0 0 12.45 0 - -
2018-05-11 0 0 0 12.45 0 - -
2018-05-10 0 0 0 12.45 10 - -
2018-05-09 12.5 12.5 12.4 12.45 5,250 - -
2018-05-08 0 0 0 12.5 0 - -
2018-05-07 0 0 0 12.5 0 - -
2018-05-04 0 0 0 12.5 0 - -
2018-05-03 0 0 0 12.5 0 - -
2018-05-02 0 0 0 12.5 0 - -
2018-05-01 0 0 0 12.5 0 - -
2018-04-30 0 0 0 12.5 0 - -
2018-04-27 0 0 0 12.5 0 - -
2018-04-26 0 0 0 12.5 0 - -
2018-04-25 0 0 0 12.5 0 - -
2018-04-24 12.5 12.5 12.5 12.5 5,900 - -
2018-04-23 0 0 0 12.5 0 - -
2018-04-20 12.5 12.5 12.5 12.5 1,000 - -
2018-04-19 0 0 0 12.5 0 - -
2018-04-18 12.5 12.5 12.5 12.5 100 - -
2018-04-17 0 0 0 12.5 0 - -
2018-04-16 0 0 0 12.5 0 - -
2018-04-13 12.5 12.5 12.5 12.5 430 - -
2018-04-12 0 0 0 12.45 0 - -
2018-04-11 0 0 0 12.45 0 - -
2018-04-10 0 0 0 12.45 0 - -
2018-04-09 0 0 0 12.45 0 - -
2018-04-06 0 0 0 12.45 0 - -
2018-04-05 0 0 0 12.45 0 - -
2018-04-04 0 0 0 12.45 0 - -
2018-04-03 0 0 0 12.45 0 - -
2018-04-02 0 0 0 12.45 0 - -
2018-03-30 0 0 0 12.45 0 - -
2018-03-29 0 0 0 12.45 0 - -
2018-03-28 12.45 12.45 12.45 12.45 250 - -
2018-03-27 12.45 12.45 12.45 12.45 150 - -
2018-03-26 0 0 0 12.45 0 - -
2018-03-23 0 0 0 12.45 0 - -
2018-03-22 0 0 0 12.45 0 - -
2018-03-21 12.45 12.45 12.45 12.45 4 - -
2018-03-20 0 0 0 12.45 0 - -
2018-03-19 0 0 0 12.45 0 - -
2018-03-16 0 0 0 12.45 0 - -
2018-03-15 0 0 0 12.45 0 - -
2018-03-14 0 0 0 12.45 0 - -
2018-03-13 0 0 0 12.45 0 - -
2018-03-12 0 0 0 12.45 0 - -
2018-03-09 0 0 0 12.45 0 - -
2018-03-08 0 0 0 12.45 0 - -
2018-03-07 0 0 0 12.45 0 - -
2018-03-06 0 0 0 12.45 0 - -
2018-03-05 0 0 0 12.45 0 - -
2018-03-02 0 0 0 12.45 0 - -
2018-03-01 0 0 0 12.45 0 - -
2018-02-28 0 0 0 12.45 0 - -
2018-02-27 0 0 0 12.45 0 - -
2018-02-26 0 0 0 12.45 0 - -
2018-02-23 0 0 0 12.45 0 - -
2018-02-22 0 0 0 12.45 0 - -
2018-02-21 0 0 0 12.45 0 - -
2018-02-20 0 0 0 12.45 0 - -
2018-02-19 0 0 0 12.45 0 - -
2018-02-16 0 0 0 12.45 0 - -
2018-02-15 0 0 0 12.45 0 - -
2018-02-14 0 0 0 12.45 0 - -
2018-02-13 0 0 0 12.45 0 - -
2018-02-12 12.45 12.45 12.45 12.45 200 - -
2018-02-09 0 0 0 12.45 0 - -
2018-02-08 0 0 0 12.45 0 - -
2018-02-07 0 0 0 12.45 0 - -
2018-02-06 0 0 0 12.45 0 - -
2018-02-05 0 0 0 12.45 0 - -
2018-02-02 0 0 0 12.45 0 - -
2018-02-01 0 0 0 12.45 0 - -
2018-01-31 12.5 12.5 12.45 12.45 1,000 - -
Get more Data

ALIMCO FINL CP Stock History Chart

View ALMC PE ratio, PS ratio stocks charts and compare with peers.
ALMC Chart
Note: Compare ALIMCO FINL CP stock price history with the index and industry peers.

ALIMCO FINL CP Stock Price History: Past 5 years

Max Stock Price20Dec 28,2017
Min Stock Price4.8Jun 28,2013
Avg Stock Price8.44

ALMC Industry Peers

Company Price Change (%)
Sachem Capital (SACH)4.250.09 (2.16%)
Emergent Capital (EMGC)0.310 (0%)
Tremont Mtge Tr (TRMT)12.760.08 (0.62%)
Atlanticus (ATLC)1.940.06 (3%)
Hpil Holdings (HPIL)00 (0%)
Compass Diversified (CODI)170.2 (1.16%)
Rohm (ROHCY)45.470 (0%)

We provide ALIMCO FINL CP share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ALIMCO FINL CP stock analysis. ALIMCO FINL CP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 300 typically implies breaking news or earnings release. ALMC stock saw an opening price of $12.15, and a closing price of $12.15 on Jun 15, 2018. The average P/S ratio was - as can be seen from ALIMCO FINL CP stock history.