Historical Stock Price
|
| Home |
| Free Dividend Report |
| ALCO Dividend History |
| ALCO Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Alico (ALCO) has the following price history information. Looking back at ALCO historical stock prices for the last five trading days, on August 12, 2019, ALCO opened at $30.91, traded as high as $32.29 and as low as $30.91, and closed at $31.73. Trading volume was a total of 8.00K shares. On August 13, 2019, ALCO opened at $31.74, traded as high as $32.29 and as low as $30.88, and closed at $32.29. Trading volume was a total of 7.10K shares. On August 14, 2019, ALCO opened at $31.79, traded as high as $32.11 and as low as $31.31, and closed at $31.63. Trading volume was a total of 9.80K shares. On August 15, 2019, ALCO opened at $32.11, traded as high as $32.15 and as low as $31.80, and closed at $32.14. Trading volume was a total of 4.90K shares. On August 16, 2019, ALCO opened at $32.12, traded as high as $32.20 and as low as $31.11, and closed at $31.97. Trading volume was a total of 7.80K shares.
ALCO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alico shares, starting with a $10,000 purchase of ALCO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $28.92 | ||
| End price/share: | $31.97 | ||
| Starting shares: | 345.78 | ||
| Ending shares: | 371.85 | ||
| Dividends reinvested/share: | $2.34 | ||
| Total return: | 18.88% | ||
| Average Annual Total Return: | 1.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,883.32 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $28.92 | ||
| End price/share: | $31.97 | ||
| Dividends collected/share: | $2.34 | ||
| Total return: | 18.63% | ||
| Average Annual Total Return: | 1.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,859.98 | ||
| Years: | 10.00 | ||
 | |||||
| ALCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $30.91 | $32.29 | $30.91 | $31.73 | 8.00K |
| 08/13/2019 | $31.74 | $32.29 | $30.88 | $32.29 | 7.10K |
| 08/14/2019 | $31.79 | $32.11 | $31.31 | $31.63 | 9.80K |
| 08/15/2019 | $32.11 | $32.15 | $31.80 | $32.14 | 4.90K |
| 08/16/2019 | $32.12 | $32.20 | $31.11 | $31.97 | 7.80K |
|
| About Alico |
| Alico is an agribusiness and land management company. Co. has two segments: Alico Citrus, which includes activities related to planting, owning, cultivating and/or managing citrus groves in order to produce fruit for sale to fresh and processed citrus markets, including activities related to the purchase and resale of fruit and other services, which include contracting for the harvesting, marketing and hauling of citrus; and water resources and other operations, which consists of activities related to water conservation, leasing of grazing rights, mining royalties and other lines of business including activities related to owning and/or leasing improved farmland. |
| ALCO Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $31.73 |
| 08/13/2019 | $32.29 |
| 08/14/2019 | $31.63 |
| 08/15/2019 | $32.14 |
| 08/16/2019 | $31.97 |
| Consumer Historical Prices |
| ALCO is categorized under the Consumer sector; below are some other companies in the same sector:
ALN Historical Stock Prices Also explore: ALCO shares outstanding history |
