Alico Inc. Common Stockのデータ

Alico Inc. Common Stockの基本情報

名前 Alico Inc. Common Stock
ティッカー ALCO
国 United States
上場年 nan
セクター Consumer Non-Durables

Alico Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.38 29.23 30.38 29.39 65800.0 29.39
2021-02-12 30.41 29.57 30.09 30.08 38800.0 30.08
2021-02-11 30.8 29.93 30.8 30.18 40900.0 30.18
2021-02-10 31.33 29.79 30.41 30.28 38800.0 30.28
2021-02-09 31.55 30.44 31.4 30.48 103200.0 30.48
2021-02-08 31.64 30.8 30.82 31.64 31300.0 31.64
2021-02-05 30.9 30.4 30.81 30.89 26700.0 30.89
2021-02-04 30.97 30.41 30.8 30.54 21200.0 30.54
2021-02-03 30.65 30.19 30.65 30.65 10800.0 30.65
2021-02-02 30.66 29.72 29.96 30.5 20900.0 30.5
2021-02-01 30.07 29.5 29.98 29.7 13600.0 29.7
2021-01-29 30.1 29.41 30.1 29.7 12900.0 29.7
2021-01-28 30.42 30.0 30.35 30.08 15400.0 30.08
2021-01-27 30.92 29.95 30.35 30.09 25300.0 30.09
2021-01-26 30.86 30.5 30.8 30.52 19400.0 30.52
2021-01-25 31.23 30.55 30.73 30.66 18900.0 30.66
2021-01-22 31.25 30.56 30.85 30.94 29700.0 30.94
2021-01-21 31.26 30.3 30.95 31.02 57700.0 31.02
2021-01-20 31.49 30.8 31.15 31.02 16400.0 31.02
2021-01-19 31.43 30.83 31.11 30.97 24100.0 30.97
2021-01-15 31.43 30.62 31.07 31.0 35300.0 31.0
2021-01-14 31.87 30.95 31.25 31.35 53200.0 31.35
2021-01-13 31.81 31.03 31.55 31.16 12500.0 31.16
2021-01-12 31.77 31.07 31.12 31.77 19700.0 31.77
2021-01-11 31.12 30.65 30.65 31.0 23200.0 31.0
2021-01-08 31.38 30.58 31.38 30.82 7900.0 30.82
2021-01-07 31.69 30.79 30.94 31.19 60000.0 31.19
2021-01-06 31.37 30.6 30.84 30.69 26700.0 30.69
2021-01-05 30.9 30.32 30.65 30.58 15400.0 30.58
2021-01-04 31.33 30.45 31.33 30.6 16500.0 30.6
2020-12-31 31.69 30.61 30.99 31.02 43200.0 31.02
2020-12-30 31.25 30.83 31.25 30.99 17600.0 30.99
2020-12-29 31.86 30.4 31.86 30.66 27800.0 30.66
2020-12-28 31.91 31.33 31.7 31.65 16000.0 31.65
2020-12-24 31.6 31.01 31.47 31.45 21100.0 31.45
2020-12-23 31.3 31.0 31.06 31.3 9200.0 31.3
2020-12-22 32.38 31.15 31.3 31.3 13600.0 31.12
2020-12-21 31.4 30.69 30.95 30.93 30300.0 30.75
2020-12-18 32.5 30.55 31.88 31.22 84800.0 31.04
2020-12-17 32.33 31.46 31.99 31.5 76300.0 31.32
2020-12-16 32.44 31.52 31.52 31.76 43000.0 31.58
2020-12-15 31.5 31.27 31.5 31.3 16400.0 31.12
2020-12-14 31.84 31.34 31.34 31.42 127600.0 31.24
2020-12-11 31.83 30.94 31.18 31.3 13600.0 31.12
2020-12-10 31.86 30.99 31.3 31.4 10400.0 31.22
2020-12-09 32.05 31.0 32.05 31.53 20800.0 31.35
2020-12-08 32.2 30.82 31.63 31.71 36800.0 31.53
2020-12-07 32.22 30.84 30.98 31.2 12200.0 31.02
2020-12-04 31.6 31.05 31.42 31.16 18600.0 30.98
2020-12-03 31.66 30.33 31.2 31.24 12000.0 31.06
2020-12-02 31.75 30.8 31.65 30.8 10300.0 30.62
2020-12-01 31.93 30.98 31.83 31.85 11100.0 31.67
2020-11-30 32.3 30.99 32.25 30.99 10400.0 30.81
2020-11-27 32.35 31.1 32.03 32.15 9000.0 31.97
2020-11-25 32.1 31.51 31.51 32.0 8100.0 31.82
2020-11-24 32.46 31.66 31.7 32.18 8600.0 31.99
2020-11-23 31.52 31.0 31.0 31.13 5300.0 30.95
2020-11-20 31.43 30.19 30.58 31.13 13400.0 30.95
2020-11-19 31.09 30.94 31.09 30.94 2200.0 30.76
2020-11-18 32.34 30.74 32.32 30.83 11800.0 30.65
2020-11-17 32.3 31.33 32.02 31.9 6400.0 31.72
2020-11-16 32.65 31.86 31.86 32.47 7700.0 32.28
2020-11-13 32.02 30.63 31.04 31.39 11900.0 31.21
2020-11-12 31.03 30.05 30.62 30.9 15600.0 30.72
2020-11-11 31.4 30.3 30.8 31.4 8000.0 31.22
2020-11-10 31.43 29.02 29.04 31.2 14900.0 31.02
2020-11-09 30.72 28.57 30.72 28.57 17800.0 28.41
2020-11-06 29.43 28.92 29.43 28.92 8700.0 28.75
2020-11-05 29.7 28.78 28.78 29.21 7400.0 29.04
2020-11-04 29.27 28.32 28.87 28.59 7300.0 28.43
2020-11-03 29.33 27.97 28.53 29.3 13500.0 29.13
2020-11-02 29.06 28.02 28.35 28.24 9300.0 28.08
2020-10-30 29.18 28.42 28.98 28.88 5900.0 28.71
2020-10-29 29.2 27.95 29.2 28.78 11300.0 28.61
2020-10-28 30.47 29.36 30.47 29.36 4400.0 29.19
2020-10-27 31.04 30.8 30.8 30.81 4900.0 30.63
2020-10-26 31.31 30.61 30.62 30.62 6100.0 30.44
2020-10-23 31.59 30.53 31.28 30.92 7500.0 30.74
2020-10-22 31.12 30.5 30.5 31.02 14600.0 30.84
2020-10-21 30.63 29.6 29.6 30.53 9200.0 30.35
2020-10-20 30.39 30.26 30.27 30.39 2400.0 30.22
2020-10-19 30.55 30.01 30.55 30.01 3800.0 29.84
2020-10-16 31.54 30.27 30.27 30.72 10900.0 30.54
2020-10-15 30.78 29.22 30.27 30.78 20700.0 30.6
2020-10-14 30.94 29.86 30.59 30.7 13400.0 30.52
2020-10-13 31.54 30.53 31.26 30.59 6200.0 30.41
2020-10-12 31.63 31.07 31.07 31.38 5900.0 31.2
2020-10-09 31.59 31.07 31.36 31.17 2500.0 30.99
2020-10-08 31.74 30.84 31.4 31.1 12600.0 30.92
2020-10-07 31.57 29.62 30.26 31.4 18000.0 31.22
2020-10-06 30.33 29.8 30.0 29.8 8200.0 29.63
2020-10-05 30.08 29.49 29.53 30.06 6600.0 29.89
2020-10-02 29.38 28.83 28.83 29.38 4600.0 29.21
2020-10-01 29.26 28.28 28.28 28.65 5400.0 28.49
2020-09-30 29.17 28.27 28.96 28.62 5200.0 28.46
2020-09-29 28.91 28.19 28.91 28.66 11400.0 28.5
2020-09-28 29.0 27.9 28.15 28.52 7200.0 28.36
2020-09-25 27.93 26.93 27.0 27.75 8900.0 27.59
2020-09-24 27.85 26.55 27.31 26.66 10000.0 26.51
2020-09-23 29.45 27.7 29.4 27.7 33400.0 27.45
2020-09-22 29.74 29.13 29.21 29.5 9900.0 29.24
2020-09-21 30.74 29.0 29.58 29.09 13400.0 28.83
2020-09-18 30.76 30.0 30.39 30.0 34700.0 29.73
2020-09-17 30.41 30.14 30.16 30.39 3200.0 30.12
2020-09-16 31.26 30.25 31.26 30.25 8000.0 29.98
2020-09-15 31.65 30.75 31.22 30.94 6900.0 30.66
2020-09-14 31.3 30.3 30.3 31.05 7900.0 30.77
2020-09-11 30.56 29.94 30.45 30.35 13900.0 30.08
2020-09-10 30.97 29.81 30.97 30.29 14200.0 30.02
2020-09-09 30.82 30.12 30.25 30.7 8500.0 30.42
2020-09-08 30.39 29.32 29.87 30.3 9400.0 30.03
2020-09-04 30.38 29.52 30.28 30.29 9300.0 30.02
2020-09-03 30.99 29.84 30.1 30.16 13200.0 29.89
2020-09-02 32.28 29.79 32.08 30.22 86800.0 29.95
2020-09-01 32.96 31.59 32.5 31.76 23200.0 31.47
2020-08-31 33.22 32.32 32.84 32.32 20300.0 32.03
2020-08-28 32.85 31.94 32.35 32.85 11100.0 32.55
2020-08-27 32.57 31.8 32.4 32.3 7100.0 32.01
2020-08-26 32.4 32.0 32.4 32.0 6400.0 31.71
2020-08-25 32.53 32.22 32.22 32.3 9900.0 32.01
2020-08-24 32.92 31.43 32.55 32.33 7800.0 32.04
2020-08-21 32.45 31.66 32.16 32.45 17500.0 32.16
2020-08-20 32.8 30.87 30.87 32.53 16700.0 32.24
2020-08-19 31.85 30.86 30.86 31.16 11500.0 30.88
2020-08-18 31.34 30.88 31.34 30.88 3400.0 30.6
2020-08-17 32.13 30.99 32.13 31.29 3800.0 31.01
2020-08-14 32.27 30.89 31.53 31.0 7800.0 30.72
2020-08-13 32.25 31.52 32.25 31.52 3300.0 31.24
2020-08-12 32.65 31.98 32.55 32.36 6600.0 32.07
2020-08-11 32.92 32.03 32.59 32.03 13800.0 31.74
2020-08-10 32.65 32.14 32.65 32.37 4900.0 32.08
2020-08-07 33.0 31.41 32.3 32.42 14100.0 32.13
2020-08-06 32.64 30.88 32.06 32.37 54800.0 32.08
2020-08-05 32.81 30.58 31.33 32.63 20200.0 32.34
2020-08-04 31.39 30.05 30.75 31.33 15400.0 31.05
2020-08-03 30.77 30.18 30.65 30.73 5600.0 30.45
2020-07-31 31.15 29.79 31.15 30.18 8900.0 29.91
2020-07-30 31.7 30.13 30.61 31.2 15100.0 30.92
2020-07-29 31.82 31.29 31.57 31.66 17600.0 31.38
2020-07-28 31.89 31.35 31.62 31.35 9900.0 31.07
2020-07-27 31.9 30.84 31.12 31.88 7400.0 31.59
2020-07-24 31.46 30.41 31.09 31.15 6100.0 30.87
2020-07-23 32.18 29.52 32.18 31.45 98600.0 31.17
2020-07-22 32.43 31.72 32.0 32.15 15700.0 31.86
2020-07-21 32.92 32.01 32.24 32.43 21300.0 32.14
2020-07-20 31.72 30.08 30.67 31.66 11500.0 31.38
2020-07-17 31.05 29.59 29.59 30.93 8900.0 30.65
2020-07-16 33.5 29.67 33.16 29.97 76800.0 29.7
2020-07-15 34.0 32.5 32.5 33.24 21500.0 32.94
2020-07-14 32.79 31.56 31.67 32.48 11100.0 32.19
2020-07-13 32.35 31.5 31.98 31.86 22900.0 31.57
2020-07-10 32.49 30.92 30.92 31.7 14600.0 31.42
2020-07-09 31.58 30.18 31.45 30.76 19200.0 30.48
2020-07-08 31.75 30.9 31.65 31.59 9900.0 31.31
2020-07-07 32.32 31.5 31.65 31.56 27800.0 31.28
2020-07-06 33.07 31.78 32.49 31.85 15300.0 31.56
2020-07-02 32.35 31.53 31.53 32.0 27400.0 31.71
2020-07-01 31.95 31.07 31.5 31.64 15200.0 31.36
2020-06-30 31.34 29.97 29.97 31.16 15800.0 30.88
2020-06-29 30.42 28.84 28.84 30.39 10600.0 30.12
2020-06-26 29.52 28.06 29.52 28.43 57200.0 28.17
2020-06-25 30.15 29.0 29.01 29.87 13000.0 29.6
2020-06-24 30.45 27.72 30.45 29.04 22000.0 28.69
2020-06-23 31.1 30.09 30.4 30.17 21900.0 29.81
2020-06-22 31.48 29.66 29.66 30.97 20100.0 30.6
2020-06-19 31.87 29.56 31.05 30.02 91800.0 29.66
2020-06-18 32.16 30.7 31.74 30.77 34100.0 30.4
2020-06-17 33.3 31.03 32.34 31.59 11100.0 31.21
2020-06-16 33.48 31.76 32.5 33.25 24300.0 32.85
2020-06-15 32.4 29.72 30.0 32.4 16600.0 32.01
2020-06-12 31.34 30.0 31.34 30.13 15000.0 29.77
2020-06-11 31.92 30.38 31.29 30.5 18500.0 30.13
2020-06-10 32.64 31.65 32.05 31.87 13600.0 31.49
2020-06-09 32.79 31.6 32.19 32.04 7800.0 31.65
2020-06-08 32.85 31.5 32.18 32.48 14300.0 32.09
2020-06-05 32.72 31.44 31.93 31.44 10400.0 31.06
2020-06-04 31.58 31.02 31.22 31.28 9500.0 30.9
2020-06-03 32.05 30.9 30.95 31.49 9800.0 31.11
2020-06-02 31.65 30.81 31.13 30.89 15300.0 30.52
2020-06-01 32.45 31.04 31.98 31.05 14900.0 30.68
2020-05-29 32.22 31.06 31.61 32.09 5900.0 31.7
2020-05-28 32.62 30.94 31.62 31.9 24000.0 31.52
2020-05-27 31.69 30.07 30.91 31.22 36400.0 30.84
2020-05-26 32.33 29.79 32.12 30.5 105200.0 30.13
2020-05-22 31.42 30.01 30.3 31.42 15000.0 31.04
2020-05-21 30.94 29.59 29.59 30.66 10800.0 30.29
2020-05-20 31.15 29.5 30.85 29.96 26500.0 29.6
2020-05-19 30.76 29.27 30.23 30.28 16800.0 29.92
2020-05-18 30.7 28.9 29.0 30.59 14300.0 30.22
2020-05-15 28.62 27.54 27.83 28.12 6900.0 27.78
2020-05-14 29.26 26.5 27.27 27.7 21700.0 27.37
2020-05-13 28.6 27.5 28.6 27.8 22200.0 27.46
2020-05-12 29.5 28.79 29.0 29.0 44400.0 28.65
2020-05-11 29.39 28.3 29.39 29.35 12500.0 29.0
2020-05-08 30.7 29.32 29.32 29.55 8000.0 29.19
2020-05-07 29.09 28.18 28.24 28.78 10000.0 28.43
2020-05-06 28.49 27.33 28.0 27.6 8200.0 27.27
2020-05-05 29.14 28.0 29.03 28.02 14700.0 27.68
2020-05-04 30.1 28.3 29.0 28.8 13700.0 28.45
2020-05-01 29.7 27.97 28.65 29.61 14100.0 29.25
2020-04-30 31.6 28.8 31.6 29.31 17300.0 28.96
2020-04-29 33.09 30.93 31.1 32.23 17900.0 31.84
2020-04-28 30.84 29.57 29.98 30.3 10800.0 29.93
2020-04-27 29.59 27.68 28.29 29.55 17400.0 29.19
2020-04-24 28.19 26.93 27.19 27.8 34300.0 27.46
2020-04-23 27.81 26.8 26.8 27.5 8800.0 27.17
2020-04-22 27.5 26.79 27.5 26.92 7600.0 26.6
2020-04-21 27.46 26.17 27.14 26.2 34700.0 25.88
2020-04-20 27.95 27.01 27.5 27.89 12100.0 27.55
2020-04-17 28.2 26.91 26.91 28.19 16200.0 27.85
2020-04-16 27.16 26.27 27.15 26.91 25200.0 26.59
2020-04-15 28.21 27.03 28.2 27.6 14600.0 27.27
2020-04-14 28.99 28.26 28.84 28.64 20800.0 28.29
2020-04-13 29.0 27.67 29.0 28.35 15400.0 28.01
2020-04-09 29.86 28.61 29.14 29.1 17600.0 28.75
2020-04-08 29.0 28.25 28.25 28.54 15400.0 28.2
2020-04-07 30.56 27.66 30.37 28.1 24100.0 27.76
2020-04-06 31.03 29.25 30.04 30.31 47200.0 29.94
2020-04-03 29.67 26.88 27.87 29.51 20800.0 29.15
2020-04-02 28.91 26.49 26.89 28.8 20900.0 28.45
2020-04-01 30.62 26.82 29.98 27.2 26500.0 26.87
2020-03-31 31.7 26.85 29.59 31.04 44600.0 30.67
2020-03-30 30.84 26.83 27.09 29.71 21300.0 29.35
2020-03-27 31.88 26.68 28.9 27.13 19600.0 26.8
2020-03-26 32.39 29.83 31.42 31.42 32300.0 31.04
2020-03-25 32.45 29.5 30.26 31.31 53800.0 30.84
2020-03-24 30.63 27.47 27.49 30.63 33100.0 30.17
2020-03-23 30.67 25.31 29.71 26.98 25100.0 26.58
2020-03-20 33.71 25.74 27.15 28.94 99800.0 28.51
2020-03-19 27.75 22.86 23.9 27.2 29100.0 26.79
2020-03-18 24.74 23.09 23.65 24.0 15800.0 23.64
2020-03-17 24.63 22.55 22.55 24.53 33000.0 24.16
2020-03-16 28.55 22.73 28.47 23.01 25200.0 22.67
2020-03-13 30.39 28.77 29.5 30.23 34900.0 29.78
2020-03-12 30.85 27.11 29.11 29.5 25600.0 29.06
2020-03-11 31.5 29.52 29.52 30.15 28900.0 29.7
2020-03-10 31.94 29.4 31.94 29.94 23000.0 29.49
2020-03-09 31.18 29.99 30.51 30.8 23800.0 30.34
2020-03-06 33.05 31.62 32.01 32.08 13100.0 31.6
2020-03-05 33.88 32.16 32.54 32.49 20500.0 32.01
2020-03-04 33.97 32.1 33.06 32.92 18900.0 32.43
2020-03-03 33.72 32.67 33.42 32.72 11900.0 32.23
2020-03-02 34.08 32.54 32.54 33.42 23100.0 32.92
2020-02-28 33.19 30.75 32.6 32.57 25600.0 32.08
2020-02-27 33.4 32.24 33.14 33.13 23000.0 32.64
2020-02-26 34.27 32.98 34.01 33.5 13800.0 33.0
2020-02-25 35.12 34.06 35.12 34.06 14400.0 33.55
2020-02-24 35.72 34.67 35.36 35.28 10500.0 34.75
2020-02-21 36.33 35.41 35.72 35.71 13400.0 35.18
2020-02-20 36.78 35.32 36.38 35.85 20900.0 35.32
2020-02-19 36.81 36.4 36.61 36.42 6300.0 35.88
2020-02-18 37.59 36.27 37.59 36.6 10500.0 36.05