Stockscreener 앱 받기
34.80
1.03%
0.355
Alico Inc 주식 (ALCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $34.99 | $34.40 | $0.5922 | 10,721.0 | +1.03% |
| 2025-11-26 | $34.74 | $33.49 | $1.25 | 43,952.0 | +3.49% |
| 2025-11-25 | $33.70 | $31.57 | $2.13 | 36,925.0 | +4.88% |
| 2025-11-24 | $31.96 | $31.48 | $0.485 | 14,340.0 | +0.02% |
| 2025-11-21 | $32.07 | $31.42 | $0.65 | 25,728.0 | +0.46% |
| 2025-11-20 | $32.24 | $31.55 | $0.69 | 17,616.0 | +0.73% |
| 2025-11-19 | $32.14 | $31.32 | $0.82 | 18,284.0 | -2.18% |
| 2025-11-18 | $32.28 | $32.00 | $0.28 | 12,669.0 | -0.90% |
| 2025-11-17 | $33.07 | $32.29 | $0.78 | 15,044.0 | -2.34% |
| 2025-11-14 | $33.36 | $32.73 | $0.626 | 14,687.0 | -0.91% |
| 2025-11-13 | $33.91 | $32.87 | $1.04 | 17,379.0 | -1.04% |
| 2025-11-12 | $34.02 | $33.38 | $0.64 | 24,422.0 | +1.47% |
| 2025-11-11 | $33.42 | $32.46 | $0.965 | 33,971.0 | +0.21% |
| 2025-11-10 | $33.41 | $32.94 | $0.4658 | 8,108.0 | +0.80% |
| 2025-11-07 | $33.12 | $32.59 | $0.53 | 15,672.0 | +1.09% |
| 2025-11-06 | $32.62 | $32.25 | $0.37 | 14,854.0 | +0.37% |
| 2025-11-05 | $33.43 | $32.23 | $1.20 | 21,916.0 | -1.37% |
| 2025-11-04 | $33.74 | $32.83 | $0.9105 | 37,367.0 | -1.64% |
| 2025-11-03 | $35.19 | $33.33 | $1.86 | 28,718.0 | -4.94% |
| 2025-10-31 | $35.39 | $34.49 | $0.8981 | 15,844.0 | +0.20% |
Alico Inc 주식 (ALCO) 연도별 가격 이력
이 심층 분석에서는 Alico Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alico Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alico Inc 주식 (ALCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $35.19 | $31.32 | $3.87 | 423,094.0 | -1.18% |
| 2025-10 | $35.90 | $33.21 | $2.69 | 477,548.0 | +1.59% |
| 2025-09 | $34.68 | $33.15 | $1.53 | 468,927.0 | +2.42% |
| 2025-08 | $35.01 | $31.70 | $3.31 | 626,761.0 | +4.83% |
| 2025-07 | $34.31 | $31.97 | $2.34 | 505,932.0 | -1.22% |
| 2025-06 | $32.85 | $30.89 | $1.96 | 1,155,687.0 | +1.33% |
| 2025-05 | $32.42 | $28.48 | $3.94 | 655,692.0 | +13.00% |
| 2025-04 | $31.05 | $27.61 | $3.44 | 1,070,289.0 | -4.36% |
| 2025-03 | $30.49 | $27.02 | $3.47 | 1,030,949.0 | +1.60% |
| 2025-02 | $30.97 | $29.06 | $1.91 | 711,167.0 | -4.92% |
| 2025-01 | $34.08 | $25.59 | $8.48 | 2,000,445.0 | +19.13% |
Alico Inc 주식 (ALCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.26 | $24.76 | $3.50 | 860,028.0 | -4.93% |
| 2024-11 | $27.08 | $24.23 | $2.85 | 568,067.0 | +9.34% |
| 2024-10 | $28.23 | $24.47 | $3.76 | 731,220.0 | -12.37% |
| 2024-09 | $30.15 | $26.58 | $3.57 | 403,220.0 | -4.54% |
| 2024-08 | $30.05 | $26.14 | $3.91 | 579,053.0 | -0.51% |
| 2024-07 | $29.95 | $24.58 | $5.37 | 492,330.0 | +13.66% |
| 2024-06 | $26.97 | $24.20 | $2.77 | 437,589.0 | -3.21% |
| 2024-05 | $28.97 | $24.14 | $4.83 | 783,680.0 | -4.08% |
| 2024-04 | $29.73 | $26.62 | $3.11 | 334,688.0 | -4.68% |
| 2024-03 | $30.11 | $26.71 | $3.40 | 405,727.0 | +5.67% |
| 2024-02 | $30.51 | $27.07 | $3.44 | 699,206.0 | -5.88% |
| 2024-01 | $30.75 | $27.62 | $3.13 | 576,846.0 | +1.24% |
Alico Inc 주식 (ALCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $27.73 | $3.27 | 650,697.0 | +4.01% |
| 2023-11 | $28.47 | $24.31 | $4.16 | 395,875.0 | +14.40% |
| 2023-10 | $25.52 | $23.55 | $1.97 | 464,860.0 | -2.08% |
| 2023-09 | $27.48 | $23.46 | $4.02 | 766,457.0 | +6.08% |
| 2023-08 | $26.32 | $23.21 | $3.11 | 597,542.0 | -9.15% |
| 2023-07 | $26.35 | $24.20 | $2.15 | 652,416.0 | +1.73% |
| 2023-06 | $26.45 | $23.11 | $3.34 | 720,545.0 | +9.98% |
| 2023-05 | $25.41 | $22.58 | $2.83 | 703,076.0 | -1.74% |
| 2023-04 | $25.92 | $23.43 | $2.49 | 571,482.0 | -2.64% |
| 2023-03 | $26.24 | $23.66 | $2.58 | 986,155.0 | -5.98% |
| 2023-02 | $28.04 | $25.57 | $2.47 | 741,281.0 | -2.87% |
| 2023-01 | $28.07 | $23.42 | $4.65 | 1,090,754.0 | +11.02% |
1.00%
0.99%
자본화:
|
볼륨(24시간):