NasdaqGS - Nasdaq Real Time Price • USD
Alico, Inc. (ALCO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.83 | 28.24 | 27.77 | 28.24 | 28.24 | 14,100 |
Apr 24, 2024 | 28.06 | 28.28 | 27.88 | 28.02 | 28.02 | 11,400 |
Apr 23, 2024 | 28.31 | 28.50 | 27.99 | 28.28 | 28.28 | 9,200 |
Apr 22, 2024 | 27.90 | 28.47 | 27.62 | 27.86 | 27.86 | 11,200 |
Apr 19, 2024 | 26.74 | 28.04 | 26.74 | 28.00 | 28.00 | 22,300 |
Apr 18, 2024 | 26.86 | 26.93 | 26.62 | 26.86 | 26.86 | 17,300 |
Apr 17, 2024 | 27.02 | 27.16 | 26.65 | 26.65 | 26.65 | 13,600 |
Apr 16, 2024 | 27.00 | 27.18 | 26.79 | 27.00 | 27.00 | 10,000 |
Apr 15, 2024 | 27.74 | 27.81 | 26.86 | 26.96 | 26.96 | 19,600 |
Apr 12, 2024 | 28.42 | 28.61 | 27.46 | 27.51 | 27.51 | 15,600 |
Apr 11, 2024 | 28.42 | 28.50 | 28.14 | 28.34 | 28.34 | 12,100 |
Apr 10, 2024 | 28.66 | 28.72 | 28.12 | 28.53 | 28.53 | 17,600 |
Apr 9, 2024 | 28.70 | 29.22 | 28.70 | 29.15 | 29.15 | 9,800 |
Apr 8, 2024 | 28.91 | 29.33 | 28.91 | 29.00 | 29.00 | 9,800 |
Apr 5, 2024 | 29.34 | 29.34 | 28.94 | 29.11 | 29.11 | 6,500 |
Apr 4, 2024 | 29.11 | 29.73 | 29.01 | 29.41 | 29.41 | 22,100 |
Apr 3, 2024 | 28.55 | 29.38 | 28.55 | 29.02 | 29.02 | 18,000 |
Apr 2, 2024 | 28.98 | 29.39 | 28.46 | 28.63 | 28.63 | 24,200 |
Apr 1, 2024 | 29.05 | 29.32 | 28.76 | 29.30 | 29.30 | 14,600 |
Mar 28, 2024 | 29.11 | 30.11 | 29.07 | 29.28 | 29.28 | 18,800 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 27, 2024 | 28.94 | 29.46 | 28.92 | 29.35 | 29.35 | 16,300 |
Mar 26, 2024 | 28.61 | 29.02 | 28.07 | 28.70 | 28.65 | 34,400 |
Mar 25, 2024 | 28.96 | 29.00 | 28.51 | 28.63 | 28.58 | 11,200 |
Mar 22, 2024 | 28.92 | 28.93 | 28.60 | 28.65 | 28.60 | 7,800 |
Mar 21, 2024 | 29.05 | 29.56 | 29.00 | 29.48 | 29.43 | 22,100 |
Mar 20, 2024 | 28.18 | 29.21 | 28.18 | 29.06 | 29.01 | 24,800 |
Mar 19, 2024 | 27.67 | 28.60 | 27.67 | 28.32 | 28.27 | 30,500 |
Mar 18, 2024 | 28.09 | 28.25 | 27.66 | 27.66 | 27.61 | 32,200 |
Mar 15, 2024 | 26.99 | 28.23 | 26.99 | 28.23 | 28.18 | 45,000 |
Mar 14, 2024 | 27.15 | 27.49 | 26.96 | 27.11 | 27.06 | 22,600 |
Mar 13, 2024 | 27.23 | 27.33 | 26.78 | 27.18 | 27.13 | 17,800 |
Mar 12, 2024 | 26.85 | 27.26 | 26.83 | 27.11 | 27.06 | 13,600 |
Mar 11, 2024 | 27.20 | 27.20 | 26.71 | 26.72 | 26.67 | 18,500 |
Mar 8, 2024 | 27.08 | 27.40 | 27.03 | 27.14 | 27.09 | 8,700 |
Mar 7, 2024 | 27.24 | 27.30 | 27.00 | 27.10 | 27.05 | 12,000 |
Mar 6, 2024 | 27.10 | 27.38 | 27.01 | 27.01 | 26.96 | 12,100 |
Mar 5, 2024 | 27.83 | 28.16 | 27.09 | 27.09 | 27.04 | 16,700 |
Mar 4, 2024 | 27.58 | 28.16 | 27.58 | 27.73 | 27.68 | 23,800 |
Mar 1, 2024 | 27.59 | 27.84 | 27.50 | 27.77 | 27.72 | 16,900 |
Feb 29, 2024 | 27.64 | 27.90 | 27.49 | 27.71 | 27.66 | 11,800 |
Feb 28, 2024 | 27.37 | 27.88 | 27.15 | 27.30 | 27.25 | 24,100 |
Feb 27, 2024 | 27.32 | 27.65 | 27.07 | 27.51 | 27.46 | 48,400 |
Feb 26, 2024 | 27.61 | 28.17 | 27.09 | 27.36 | 27.31 | 47,700 |
Feb 23, 2024 | 28.03 | 28.16 | 27.19 | 27.41 | 27.36 | 29,000 |
Feb 22, 2024 | 28.07 | 28.82 | 27.68 | 28.14 | 28.09 | 30,200 |
Feb 21, 2024 | 28.53 | 28.70 | 27.92 | 28.20 | 28.15 | 26,600 |
Feb 20, 2024 | 28.83 | 29.44 | 28.40 | 28.63 | 28.58 | 29,400 |
Feb 16, 2024 | 28.98 | 29.44 | 28.90 | 29.10 | 29.05 | 34,200 |
Feb 15, 2024 | 28.48 | 29.47 | 28.48 | 29.21 | 29.16 | 32,200 |
Feb 14, 2024 | 28.42 | 28.65 | 27.94 | 28.51 | 28.46 | 31,900 |
Feb 13, 2024 | 29.85 | 30.51 | 28.18 | 28.26 | 28.21 | 45,100 |
Feb 12, 2024 | 28.91 | 30.45 | 28.91 | 30.31 | 30.26 | 45,100 |
Feb 9, 2024 | 28.71 | 29.60 | 28.23 | 29.01 | 28.96 | 47,600 |
Feb 8, 2024 | 28.42 | 29.36 | 28.38 | 28.91 | 28.86 | 44,400 |
Feb 7, 2024 | 28.56 | 28.59 | 28.18 | 28.18 | 28.13 | 19,500 |
Feb 6, 2024 | 27.37 | 28.83 | 27.27 | 28.76 | 28.71 | 35,700 |
Feb 5, 2024 | 28.15 | 28.15 | 27.34 | 27.34 | 27.29 | 29,100 |
Feb 2, 2024 | 29.10 | 29.27 | 28.32 | 28.32 | 28.27 | 42,700 |
Feb 1, 2024 | 29.65 | 29.72 | 29.12 | 29.22 | 29.17 | 44,400 |
Jan 31, 2024 | 30.00 | 30.18 | 29.43 | 29.44 | 29.39 | 24,900 |
Jan 30, 2024 | 30.00 | 30.14 | 30.00 | 30.00 | 29.95 | 16,300 |
Jan 29, 2024 | 30.01 | 30.17 | 30.00 | 30.05 | 30.00 | 16,300 |
Jan 26, 2024 | 30.67 | 30.72 | 30.00 | 30.00 | 29.95 | 20,900 |
Jan 25, 2024 | 30.13 | 30.75 | 30.13 | 30.48 | 30.43 | 48,200 |
Jan 24, 2024 | 30.10 | 30.45 | 29.80 | 29.83 | 29.78 | 38,900 |
Jan 23, 2024 | 30.38 | 30.38 | 29.80 | 29.94 | 29.89 | 27,300 |
Jan 22, 2024 | 29.80 | 30.27 | 29.75 | 30.22 | 30.17 | 32,600 |
Jan 19, 2024 | 29.08 | 29.69 | 28.73 | 29.69 | 29.64 | 27,400 |
Jan 18, 2024 | 28.64 | 28.99 | 28.63 | 28.90 | 28.85 | 31,600 |
Jan 17, 2024 | 27.88 | 28.91 | 27.88 | 28.58 | 28.53 | 20,100 |
Jan 16, 2024 | 28.36 | 28.50 | 27.82 | 28.00 | 27.95 | 38,800 |
Jan 12, 2024 | 27.89 | 28.38 | 27.77 | 28.28 | 28.23 | 27,500 |
Jan 11, 2024 | 28.01 | 28.01 | 27.62 | 27.64 | 27.59 | 30,000 |
Jan 10, 2024 | 28.13 | 28.78 | 28.10 | 28.22 | 28.17 | 29,000 |
Jan 9, 2024 | 28.12 | 28.50 | 27.94 | 28.35 | 28.30 | 30,700 |
Jan 8, 2024 | 29.14 | 29.14 | 27.87 | 28.21 | 28.16 | 22,500 |
Jan 5, 2024 | 29.53 | 29.70 | 29.00 | 29.11 | 29.06 | 22,100 |
Jan 4, 2024 | 29.83 | 29.90 | 29.55 | 29.69 | 29.64 | 18,700 |
Jan 3, 2024 | 29.34 | 29.76 | 29.02 | 29.66 | 29.61 | 33,900 |
Jan 2, 2024 | 29.03 | 29.46 | 28.83 | 29.35 | 29.30 | 19,300 |
Dec 29, 2023 | 29.45 | 29.45 | 28.98 | 29.08 | 29.03 | 38,300 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 28, 2023 | 29.64 | 29.70 | 29.42 | 29.45 | 29.40 | 15,700 |
Dec 27, 2023 | 29.86 | 30.19 | 28.52 | 29.84 | 29.74 | 19,900 |
Dec 26, 2023 | 29.52 | 30.11 | 29.52 | 29.91 | 29.81 | 18,300 |
Dec 22, 2023 | 29.34 | 29.87 | 29.27 | 29.58 | 29.48 | 14,900 |
Dec 21, 2023 | 29.25 | 29.53 | 28.63 | 29.39 | 29.29 | 27,000 |
Dec 20, 2023 | 29.49 | 29.91 | 28.99 | 29.11 | 29.01 | 32,300 |
Dec 19, 2023 | 29.07 | 29.58 | 29.01 | 29.37 | 29.27 | 25,000 |
Dec 18, 2023 | 29.50 | 29.50 | 28.75 | 29.05 | 28.95 | 46,000 |
Dec 15, 2023 | 30.09 | 30.25 | 29.34 | 29.45 | 29.35 | 70,000 |
Dec 14, 2023 | 30.70 | 31.00 | 29.83 | 29.90 | 29.80 | 52,500 |
Dec 13, 2023 | 29.98 | 30.82 | 29.89 | 30.56 | 30.46 | 66,400 |
Dec 12, 2023 | 30.03 | 30.20 | 29.72 | 30.12 | 30.02 | 32,900 |
Dec 11, 2023 | 29.89 | 29.99 | 29.68 | 29.91 | 29.81 | 20,600 |
Dec 8, 2023 | 29.99 | 29.99 | 29.35 | 29.90 | 29.80 | 30,700 |
Dec 7, 2023 | 29.76 | 30.23 | 29.45 | 29.81 | 29.71 | 47,200 |
Dec 6, 2023 | 28.95 | 29.60 | 28.59 | 29.08 | 28.98 | 34,000 |
Dec 5, 2023 | 28.50 | 28.95 | 28.12 | 28.95 | 28.85 | 22,000 |
Dec 4, 2023 | 28.25 | 28.80 | 28.16 | 28.76 | 28.66 | 24,600 |
Dec 1, 2023 | 27.73 | 28.69 | 27.73 | 28.45 | 28.35 | 15,000 |
Nov 30, 2023 | 28.43 | 28.47 | 27.88 | 27.96 | 27.86 | 17,500 |
Nov 29, 2023 | 28.30 | 28.38 | 28.09 | 28.25 | 28.15 | 8,800 |
Nov 28, 2023 | 27.77 | 28.28 | 27.64 | 28.07 | 27.97 | 12,500 |
Nov 27, 2023 | 26.83 | 27.98 | 26.83 | 27.76 | 27.67 | 22,100 |
Nov 24, 2023 | 27.24 | 27.42 | 27.10 | 27.42 | 27.33 | 5,700 |
Nov 22, 2023 | 27.22 | 27.31 | 26.99 | 27.29 | 27.20 | 8,400 |
Nov 21, 2023 | 26.99 | 27.24 | 26.83 | 27.03 | 26.94 | 11,900 |
Nov 20, 2023 | 26.98 | 27.35 | 26.97 | 27.21 | 27.12 | 10,800 |
Nov 17, 2023 | 27.29 | 27.30 | 26.72 | 27.06 | 26.97 | 41,800 |
Nov 16, 2023 | 27.10 | 27.18 | 26.86 | 27.18 | 27.09 | 25,100 |
Nov 15, 2023 | 27.29 | 27.98 | 26.35 | 27.58 | 27.49 | 33,100 |
Nov 14, 2023 | 26.20 | 27.14 | 26.06 | 27.12 | 27.03 | 37,200 |
Nov 13, 2023 | 25.10 | 26.09 | 25.10 | 26.04 | 25.95 | 27,500 |
Nov 10, 2023 | 25.03 | 25.47 | 25.01 | 25.38 | 25.29 | 22,200 |
Nov 9, 2023 | 25.52 | 25.64 | 25.40 | 25.41 | 25.32 | 13,200 |
Nov 8, 2023 | 25.30 | 25.65 | 25.30 | 25.52 | 25.43 | 11,000 |
Nov 7, 2023 | 25.61 | 25.82 | 25.34 | 25.67 | 25.58 | 9,000 |
Nov 6, 2023 | 25.40 | 25.70 | 25.26 | 25.61 | 25.52 | 16,800 |
Nov 3, 2023 | 25.56 | 25.69 | 25.35 | 25.62 | 25.53 | 26,500 |
Nov 2, 2023 | 24.46 | 25.39 | 24.31 | 25.21 | 25.12 | 19,500 |
Nov 1, 2023 | 24.56 | 24.84 | 24.35 | 24.55 | 24.47 | 15,300 |
Oct 31, 2023 | 24.10 | 24.45 | 23.83 | 24.44 | 24.36 | 14,600 |
Oct 30, 2023 | 23.95 | 24.27 | 23.70 | 24.09 | 24.01 | 20,000 |
Oct 27, 2023 | 23.80 | 23.86 | 23.63 | 23.82 | 23.74 | 12,900 |
Oct 26, 2023 | 23.70 | 24.06 | 23.60 | 23.80 | 23.72 | 22,300 |
Oct 25, 2023 | 23.71 | 23.92 | 23.60 | 23.78 | 23.70 | 21,100 |
Oct 24, 2023 | 23.65 | 24.00 | 23.55 | 23.75 | 23.67 | 44,100 |
Oct 23, 2023 | 24.13 | 24.13 | 23.65 | 23.65 | 23.57 | 20,900 |
Oct 20, 2023 | 24.44 | 24.54 | 24.08 | 24.08 | 24.00 | 20,700 |
Oct 19, 2023 | 24.29 | 24.54 | 24.29 | 24.39 | 24.31 | 14,400 |
Oct 18, 2023 | 24.81 | 24.81 | 24.28 | 24.28 | 24.20 | 24,300 |
Oct 17, 2023 | 25.08 | 25.29 | 24.84 | 25.06 | 24.97 | 28,500 |
Oct 16, 2023 | 24.42 | 25.10 | 24.42 | 25.01 | 24.92 | 20,100 |
Oct 13, 2023 | 24.76 | 24.76 | 24.32 | 24.42 | 24.34 | 10,600 |
Oct 12, 2023 | 24.80 | 24.96 | 24.54 | 24.72 | 24.64 | 9,400 |
Oct 11, 2023 | 25.19 | 25.23 | 25.01 | 25.13 | 25.04 | 9,300 |
Oct 10, 2023 | 25.12 | 25.52 | 25.11 | 25.15 | 25.06 | 14,100 |
Oct 9, 2023 | 24.54 | 25.37 | 24.54 | 25.06 | 24.97 | 14,800 |
Oct 6, 2023 | 24.53 | 24.81 | 24.31 | 24.74 | 24.66 | 35,000 |
Oct 5, 2023 | 24.69 | 25.25 | 24.50 | 24.65 | 24.57 | 32,900 |
Oct 4, 2023 | 24.48 | 24.85 | 24.46 | 24.74 | 24.66 | 33,900 |
Oct 3, 2023 | 24.90 | 24.95 | 24.46 | 24.50 | 24.42 | 23,100 |
Oct 2, 2023 | 24.85 | 24.95 | 24.73 | 24.86 | 24.78 | 17,700 |
Sep 29, 2023 | 24.92 | 25.12 | 24.85 | 24.96 | 24.87 | 21,200 |
Sep 28, 2023 | 0.05 Dividend | |||||
Sep 28, 2023 | 24.95 | 25.17 | 24.83 | 25.10 | 25.01 | 22,600 |
Sep 27, 2023 | 25.78 | 25.82 | 24.87 | 25.07 | 24.93 | 29,300 |
Sep 26, 2023 | 25.71 | 26.01 | 25.69 | 25.76 | 25.62 | 22,700 |
Sep 25, 2023 | 26.00 | 26.33 | 25.62 | 25.84 | 25.70 | 25,500 |
Sep 22, 2023 | 25.73 | 26.11 | 25.50 | 26.04 | 25.90 | 30,000 |
Sep 21, 2023 | 27.13 | 27.13 | 25.58 | 25.80 | 25.66 | 53,800 |
Sep 20, 2023 | 27.06 | 27.39 | 26.87 | 27.13 | 26.98 | 25,700 |
Sep 19, 2023 | 26.33 | 27.48 | 26.22 | 26.69 | 26.55 | 69,200 |
Sep 18, 2023 | 24.96 | 25.80 | 24.74 | 25.62 | 25.48 | 28,200 |
Sep 15, 2023 | 24.03 | 25.25 | 24.03 | 24.83 | 24.70 | 210,900 |
Sep 14, 2023 | 23.80 | 24.06 | 23.68 | 23.98 | 23.85 | 23,000 |
Sep 13, 2023 | 23.80 | 23.91 | 23.77 | 23.82 | 23.69 | 25,400 |
Sep 12, 2023 | 23.77 | 23.80 | 23.65 | 23.74 | 23.61 | 14,800 |
Sep 11, 2023 | 23.68 | 23.92 | 23.65 | 23.67 | 23.54 | 16,400 |
Sep 8, 2023 | 23.68 | 23.78 | 23.55 | 23.66 | 23.53 | 14,100 |
Sep 7, 2023 | 23.60 | 23.76 | 23.55 | 23.71 | 23.58 | 43,500 |
Sep 6, 2023 | 23.65 | 23.88 | 23.53 | 23.70 | 23.57 | 36,000 |
Sep 5, 2023 | 23.55 | 23.69 | 23.46 | 23.61 | 23.48 | 38,700 |
Sep 1, 2023 | 23.55 | 23.71 | 23.55 | 23.56 | 23.43 | 15,300 |
Aug 31, 2023 | 23.63 | 24.00 | 23.44 | 23.53 | 23.40 | 20,300 |
Aug 30, 2023 | 23.72 | 23.93 | 23.51 | 23.68 | 23.55 | 33,900 |
Aug 29, 2023 | 23.59 | 23.88 | 23.55 | 23.79 | 23.66 | 24,600 |
Aug 28, 2023 | 23.92 | 23.92 | 23.45 | 23.72 | 23.59 | 28,100 |
Aug 25, 2023 | 24.01 | 24.54 | 23.67 | 23.89 | 23.76 | 26,900 |
Aug 24, 2023 | 23.75 | 24.25 | 23.75 | 23.96 | 23.83 | 20,600 |
Aug 23, 2023 | 23.66 | 24.16 | 23.63 | 23.89 | 23.76 | 16,400 |
Aug 22, 2023 | 23.84 | 23.93 | 23.53 | 23.56 | 23.43 | 18,800 |
Aug 21, 2023 | 23.90 | 24.10 | 23.74 | 23.83 | 23.70 | 21,500 |
Aug 18, 2023 | 23.62 | 24.11 | 23.62 | 23.87 | 23.74 | 20,900 |
Aug 17, 2023 | 23.53 | 23.74 | 23.42 | 23.74 | 23.61 | 17,800 |
Aug 16, 2023 | 23.82 | 23.82 | 23.22 | 23.55 | 23.42 | 29,700 |
Aug 15, 2023 | 23.89 | 23.89 | 23.22 | 23.50 | 23.37 | 36,900 |
Aug 14, 2023 | 24.59 | 24.59 | 23.72 | 23.72 | 23.59 | 31,100 |
Aug 11, 2023 | 24.66 | 24.75 | 24.59 | 24.63 | 24.50 | 33,600 |
Aug 10, 2023 | 24.61 | 24.80 | 24.50 | 24.63 | 24.50 | 40,800 |
Aug 9, 2023 | 24.69 | 24.74 | 24.48 | 24.60 | 24.47 | 36,800 |
Aug 8, 2023 | 24.87 | 25.10 | 24.69 | 24.89 | 24.76 | 23,200 |
Aug 7, 2023 | 24.79 | 25.32 | 24.78 | 25.00 | 24.86 | 24,800 |
Aug 4, 2023 | 24.88 | 25.01 | 24.75 | 24.82 | 24.69 | 16,100 |
Aug 3, 2023 | 24.90 | 25.02 | 24.16 | 24.79 | 24.66 | 32,000 |
Aug 2, 2023 | 26.20 | 26.32 | 25.78 | 25.94 | 25.80 | 25,500 |
Aug 1, 2023 | 25.76 | 26.32 | 25.76 | 26.28 | 26.14 | 17,100 |
Jul 31, 2023 | 25.97 | 26.31 | 25.51 | 25.90 | 25.76 | 26,200 |
Jul 28, 2023 | 25.69 | 25.93 | 25.47 | 25.88 | 25.74 | 35,600 |
Jul 27, 2023 | 25.81 | 25.81 | 25.48 | 25.51 | 25.37 | 20,600 |
Jul 26, 2023 | 25.63 | 25.96 | 25.63 | 25.79 | 25.65 | 14,500 |
Jul 25, 2023 | 25.67 | 25.75 | 25.41 | 25.58 | 25.44 | 21,200 |
Jul 24, 2023 | 25.86 | 26.14 | 25.66 | 25.81 | 25.67 | 27,600 |
Jul 21, 2023 | 25.87 | 26.02 | 25.65 | 25.80 | 25.66 | 25,600 |
Jul 20, 2023 | 25.99 | 26.04 | 25.63 | 25.80 | 25.66 | 84,600 |
Jul 19, 2023 | 25.79 | 26.00 | 25.70 | 25.90 | 25.76 | 25,600 |
Jul 18, 2023 | 25.50 | 25.84 | 25.41 | 25.76 | 25.62 | 23,100 |
Jul 17, 2023 | 25.85 | 25.89 | 25.40 | 25.43 | 25.29 | 24,400 |
Jul 14, 2023 | 25.87 | 25.87 | 25.24 | 25.60 | 25.46 | 13,100 |
Jul 13, 2023 | 26.06 | 26.08 | 25.72 | 25.94 | 25.80 | 23,900 |
Jul 12, 2023 | 26.08 | 26.35 | 25.72 | 25.90 | 25.76 | 35,100 |
Jul 11, 2023 | 25.27 | 25.99 | 25.26 | 25.81 | 25.67 | 57,800 |
Jul 10, 2023 | 25.27 | 25.39 | 25.06 | 25.18 | 25.04 | 16,500 |
Jul 7, 2023 | 24.47 | 25.48 | 24.26 | 25.41 | 25.27 | 48,100 |
Jul 6, 2023 | 25.19 | 25.28 | 24.20 | 24.35 | 24.22 | 54,000 |
Jul 5, 2023 | 25.65 | 25.66 | 25.15 | 25.28 | 25.14 | 50,000 |
Jul 3, 2023 | 25.52 | 25.76 | 25.33 | 25.65 | 25.51 | 25,000 |
Jun 30, 2023 | 25.64 | 25.64 | 25.06 | 25.46 | 25.32 | 20,200 |
Jun 29, 2023 | 0.05 Dividend | |||||
Jun 29, 2023 | 25.55 | 25.92 | 25.42 | 25.64 | 25.50 | 16,800 |
Jun 28, 2023 | 25.30 | 25.74 | 24.55 | 25.56 | 25.37 | 24,400 |
Jun 27, 2023 | 25.22 | 25.70 | 25.21 | 25.52 | 25.33 | 27,300 |
Jun 26, 2023 | 25.28 | 25.57 | 25.05 | 25.26 | 25.07 | 35,100 |
Jun 23, 2023 | 24.82 | 25.61 | 24.57 | 25.46 | 25.27 | 121,000 |
Jun 22, 2023 | 25.03 | 25.10 | 24.51 | 25.10 | 24.92 | 27,000 |
Jun 21, 2023 | 25.16 | 25.30 | 24.83 | 25.23 | 25.04 | 42,900 |
Jun 20, 2023 | 25.32 | 25.51 | 25.04 | 25.41 | 25.22 | 36,300 |
Jun 16, 2023 | 25.85 | 25.85 | 25.13 | 25.33 | 25.14 | 42,400 |
Jun 15, 2023 | 25.50 | 25.69 | 25.19 | 25.69 | 25.50 | 49,600 |
Jun 14, 2023 | 25.06 | 25.59 | 25.04 | 25.50 | 25.31 | 34,400 |
Jun 13, 2023 | 25.61 | 25.89 | 24.68 | 25.03 | 24.85 | 35,800 |
Jun 12, 2023 | 26.25 | 26.25 | 25.38 | 25.72 | 25.53 | 26,100 |
Jun 9, 2023 | 26.14 | 26.45 | 26.06 | 26.24 | 26.05 | 22,200 |
Jun 8, 2023 | 25.74 | 26.30 | 25.43 | 26.30 | 26.11 | 28,200 |
Jun 7, 2023 | 25.17 | 25.81 | 25.17 | 25.66 | 25.47 | 25,200 |
Jun 6, 2023 | 24.20 | 25.25 | 24.20 | 25.15 | 24.97 | 28,000 |
Jun 5, 2023 | 24.73 | 24.79 | 24.15 | 24.20 | 24.02 | 23,200 |
Jun 2, 2023 | 23.38 | 24.69 | 23.38 | 24.60 | 24.42 | 28,800 |
Jun 1, 2023 | 23.14 | 23.65 | 23.12 | 23.32 | 23.15 | 34,800 |
May 31, 2023 | 23.78 | 23.87 | 23.12 | 23.15 | 22.98 | 29,800 |
May 30, 2023 | 23.90 | 24.13 | 23.66 | 23.81 | 23.64 | 28,900 |
May 26, 2023 | 23.74 | 24.32 | 23.74 | 23.96 | 23.78 | 21,400 |
May 25, 2023 | 24.49 | 24.49 | 23.80 | 23.87 | 23.69 | 24,800 |
May 24, 2023 | 24.88 | 24.88 | 24.16 | 24.51 | 24.33 | 29,500 |
May 23, 2023 | 24.36 | 25.41 | 24.36 | 24.83 | 24.65 | 27,600 |
May 22, 2023 | 23.40 | 24.87 | 23.38 | 24.48 | 24.30 | 52,300 |
May 19, 2023 | 23.35 | 23.46 | 22.95 | 23.24 | 23.07 | 23,700 |
May 18, 2023 | 22.95 | 23.28 | 22.77 | 23.17 | 23.00 | 22,200 |
May 17, 2023 | 22.69 | 23.14 | 22.58 | 23.04 | 22.87 | 26,600 |
May 16, 2023 | 22.75 | 23.00 | 22.65 | 22.65 | 22.48 | 28,400 |
May 15, 2023 | 22.84 | 23.04 | 22.77 | 22.84 | 22.67 | 19,300 |
May 12, 2023 | 22.83 | 22.96 | 22.70 | 22.80 | 22.63 | 30,900 |
May 11, 2023 | 22.82 | 23.13 | 22.70 | 22.88 | 22.71 | 18,600 |
May 10, 2023 | 23.47 | 23.47 | 22.75 | 22.98 | 22.81 | 32,900 |
May 9, 2023 | 23.05 | 23.40 | 22.79 | 23.32 | 23.15 | 37,800 |
May 8, 2023 | 23.46 | 23.46 | 22.76 | 22.99 | 22.82 | 44,700 |
May 5, 2023 | 22.91 | 23.59 | 22.91 | 23.49 | 23.32 | 39,300 |
May 4, 2023 | 23.17 | 23.24 | 22.65 | 22.82 | 22.65 | 59,400 |
May 3, 2023 | 23.65 | 23.99 | 23.45 | 23.50 | 23.33 | 49,200 |
May 2, 2023 | 23.69 | 23.69 | 23.45 | 23.55 | 23.38 | 30,900 |
May 1, 2023 | 23.66 | 23.83 | 23.44 | 23.69 | 23.52 | 33,500 |
Apr 28, 2023 | 23.72 | 23.87 | 23.49 | 23.56 | 23.39 | 22,900 |
Apr 27, 2023 | 23.74 | 23.79 | 23.51 | 23.77 | 23.60 | 25,300 |
Apr 26, 2023 | 23.71 | 23.93 | 23.43 | 23.61 | 23.44 | 32,600 |
Related Tickers
LMNR Limoneira Company
19.74
-1.64%
AGRO Adecoagro S.A.
10.97
-0.90%
FDP Fresh Del Monte Produce Inc.
25.74
-1.11%
CHSCP CHS Inc.
30.20
+0.05%
DOLE Dole plc
12.20
-0.97%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.8200
-3.41%
SDOT Sadot Group Inc.
0.2710
-2.24%
TF7A.F Tyson Foods, Inc.
56.74
-0.12%
RE.L R.E.A. Holdings plc
76.25
+3.74%
CAM.L Camellia Plc
4,510.00
0.00%