Historical Stock Price
ALCO historical stock prices picture
Alico (ALCO) has the following price history information. Looking back at ALCO historical stock prices for the last five trading days, on January 15, 2021, ALCO opened at $31.07, traded as high as $31.43 and as low as $30.62, and closed at $31.00. Trading volume was a total of 35.30K shares. On January 19, 2021, ALCO opened at $31.11, traded as high as $31.43 and as low as $30.83, and closed at $30.97. Trading volume was a total of 24.10K shares. On January 20, 2021, ALCO opened at $31.15, traded as high as $31.49 and as low as $30.80, and closed at $31.02. Trading volume was a total of 16.40K shares. On January 21, 2021, ALCO opened at $30.95, traded as high as $31.26 and as low as $30.30, and closed at $31.02. Trading volume was a total of 57.70K shares. On January 22, 2021, ALCO opened at $30.85, traded as high as $31.25 and as low as $30.56, and closed at $30.94. Trading volume was a total of 29.70K shares.

ALCO Historical Stock Prices By Date:

ALCO historical cagr picture

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: 01/24/2011
End date: 01/22/2021
Start price/share: $24.98
End price/share: $30.94
Starting shares: 400.32
Ending shares: 435.14
Dividends reinvested/share: $2.70
Total return: 34.63%
Average Annual Total Return: 3.02%
Starting investment: $10,000.00
Ending investment: $13,466.38
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/24/2011
End date: 01/22/2021
Start price/share: $24.98
End price/share: $30.94
Dividends collected/share: $2.70
Total return: 34.67%
Average Annual Total Return: 3.02%
Starting investment: $10,000.00
Ending investment: $13,466.38
Years: 10.00
Date Open High Low Close Volume
01/15/2021 $31.07 $31.43 $30.62 $31.00 35.30K
01/19/2021 $31.11 $31.43 $30.83 $30.97 24.10K
01/20/2021 $31.15 $31.49 $30.80 $31.02 16.40K
01/21/2021 $30.95 $31.26 $30.30 $31.02 57.70K
01/22/2021 $30.85 $31.25 $30.56 $30.94 29.70K
Alico is a holding company. Through its subsidiaries, Co. operates as an agribusiness and land management company. Co. has two business segments: Alico Citrus, which owns and manages citrus land in DeSoto, Polk, Collier, Hendry, Charlotte, Highlands, and Hardee Counties in the State of Florida and engages in the cultivation of citrus trees to produce citrus for delivery to the fresh and processed citrus markets; and Land Management and Other Operations, which owns and manages land in Collier, Glades, and Hendry Counties and is engaged in land leasing for recreational and grazing purposes, conservation, and mining activities.
Date Close
01/15/2021$31.00
01/19/2021$30.97
01/20/2021$31.02
01/21/2021$31.02
01/22/2021$30.94
ALCO is categorized under the Consumer sector; below are some other companies in the same sector:

ALN Historical Stock Prices
ALSN Historical Stock Prices
ALV Historical Stock Prices
AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
APFH Historical Stock Prices
APP Historical Stock Prices

Also explore: ALCO shares outstanding history


ALCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.