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 April 12, 2021, ALCO opened at $29.18, traded as high as $29.40 and as low as $28.81, and closed at $28.91. Trading volume was a total of 18.60K shares. On April 13, 2021, ALCO opened at $28.89, traded as high as $29.10 and as low as $28.54, and closed at $29.01. Trading volume was a total of 14.70K shares. On April 14, 2021, ALCO opened at $28.96, traded as high as $29.37 and as low as $28.96, and closed at $29.20. Trading volume was a total of 16.70K shares. On April 15, 2021, ALCO opened at $29.41, traded as high as $29.52 and as low as $29.02, and closed at $29.25. Trading volume was a total of 15.00K shares. On April 16, 2021, ALCO opened at $29.49, traded as high as $29.49 and as low as $29.03, and closed at $29.32. Trading volume was a total of 21.40K 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: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $25.28 | ||
| End price/share: | $29.32 | ||
| Starting shares: | 395.57 | ||
| Ending shares: | 432.62 | ||
| Dividends reinvested/share: | $2.88 | ||
| Total return: | 26.84% | ||
| Average Annual Total Return: | 2.41% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,689.72 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $25.28 | ||
| End price/share: | $29.32 | ||
| Dividends collected/share: | $2.88 | ||
| Total return: | 27.37% | ||
| Average Annual Total Return: | 2.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,739.38 | ||
| Years: | 10.00 | ||
 | |||||
| ALCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $29.18 | $29.40 | $28.81 | $28.91 | 18.60K |
| 04/13/2021 | $28.89 | $29.10 | $28.54 | $29.01 | 14.70K |
| 04/14/2021 | $28.96 | $29.37 | $28.96 | $29.20 | 16.70K |
| 04/15/2021 | $29.41 | $29.52 | $29.02 | $29.25 | 15.00K |
| 04/16/2021 | $29.49 | $29.49 | $29.03 | $29.32 | 21.40K |
|
| About Alico |
| 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. |
| ALCO Historical Closing Prices | |
| Date | Close |
| 04/12/2021 | $28.91 |
| 04/13/2021 | $29.01 |
| 04/14/2021 | $29.20 |
| 04/15/2021 | $29.25 |
| 04/16/2021 | $29.32 |
| 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 |
