Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 1.480 | 1.480 | 1.225 | 1.367 | 1.367 | 3,809,276 |
| 2024-03-05 | 1.480 | 1.524 | 1.480 | 1.487 | 1.487 | 2,422,132 |
| 2024-03-04 | 1.432 | 1.483 | 1.412 | 1.480 | 1.480 | 1,472,877 |
| 2024-02-29 | 1.475 | 1.500 | 1.401 | 1.460 | 1.460 | 2,609,899 |
| 2024-02-28 | 1.609 | 1.650 | 1.460 | 1.475 | 1.475 | 4,787,533 |
| 2024-02-27 | 1.673 | 1.700 | 1.605 | 1.609 | 1.609 | 3,235,621 |
| 2024-02-26 | 1.544 | 1.780 | 1.521 | 1.673 | 1.673 | 10,985,950 |
| 2024-02-22 | 1.541 | 1.610 | 1.470 | 1.540 | 1.540 | 5,800,627 |
| 2024-02-21 | 1.430 | 1.702 | 1.430 | 1.541 | 1.541 | 12,189,020 |
| 2024-02-20 | 1.384 | 1.421 | 1.380 | 1.419 | 1.419 | 2,914,349 |
| 2024-02-19 | 1.389 | 1.410 | 1.372 | 1.384 | 1.384 | 3,183,910 |
| 2024-02-15 | 1.388 | 1.430 | 1.363 | 1.378 | 1.378 | 5,661,286 |
| 2024-02-14 | 1.319 | 1.445 | 1.304 | 1.388 | 1.388 | 8,256,009 |
| 2024-02-13 | 1.251 | 1.369 | 1.240 | 1.319 | 1.319 | 10,532,940 |
| 2024-02-12 | 1.190 | 1.274 | 1.170 | 1.251 | 1.251 | 4,381,196 |
| 2024-02-08 | 1.174 | 1.223 | 1.164 | 1.194 | 1.194 | 959,055 |
| 2024-02-07 | 1.160 | 1.190 | 1.160 | 1.174 | 1.174 | 1,273,117 |
| 2024-02-06 | 1.213 | 1.229 | 1.156 | 1.156 | 1.156 | 1,965,692 |
| 2024-02-05 | 1.208 | 1.240 | 1.190 | 1.213 | 1.213 | 2,301,719 |
| 2024-02-01 | 1.244 | 1.250 | 1.150 | 1.232 | 1.232 | 3,364,861 |
| 2024-01-31 | 1.295 | 1.327 | 1.105 | 1.244 | 1.244 | 4,609,675 |
| 2024-01-30 | 1.296 | 1.337 | 1.260 | 1.295 | 1.295 | 4,200,186 |
| 2024-01-29 | 1.304 | 1.358 | 1.260 | 1.296 | 1.296 | 5,215,157 |
| 2024-01-24 | 1.207 | 1.290 | 1.198 | 1.251 | 1.251 | 6,126,422 |
| 2024-01-23 | 1.215 | 1.239 | 1.200 | 1.207 | 1.207 | 2,311,011 |
| 2024-01-22 | 1.239 | 1.269 | 1.201 | 1.215 | 1.215 | 3,449,175 |
| 2024-01-18 | 1.203 | 1.218 | 1.160 | 1.172 | 1.172 | 2,328,849 |
| 2024-01-17 | 1.243 | 1.290 | 1.190 | 1.203 | 1.203 | 2,993,150 |
| 2024-01-16 | 1.206 | 1.290 | 1.206 | 1.243 | 1.243 | 9,278,902 |
| 2024-01-15 | 1.105 | 1.250 | 1.105 | 1.195 | 1.195 | 14,815,160 |
| 2024-01-11 | 1.060 | 1.120 | 1.050 | 1.062 | 1.062 | 7,194,732 |
| 2024-01-10 | 1.065 | 1.120 | 1.040 | 1.060 | 1.060 | 5,820,603 |
| 2024-01-09 | 1.070 | 1.110 | 1.052 | 1.065 | 1.065 | 6,835,300 |
| 2024-01-08 | 0.950 | 1.120 | 0.950 | 1.070 | 1.070 | 15,626,400 |
| 2024-01-04 | 0.956 | 0.976 | 0.930 | 0.939 | 0.939 | 1,821,263 |
| 2024-01-03 | 0.920 | 0.963 | 0.920 | 0.956 | 0.956 | 1,632,557 |
| 2024-01-02 | 0.913 | 0.936 | 0.913 | 0.919 | 0.919 | 1,607,481 |
| 2023-12-28 | 0.884 | 0.896 | 0.880 | 0.886 | 0.886 | 719,136 |
| 2023-12-27 | 0.882 | 0.897 | 0.877 | 0.884 | 0.884 | 401,432 |
| 2023-12-26 | 0.880 | 0.900 | 0.870 | 0.882 | 0.882 | 644,463 |
| 2023-12-25 | 0.900 | 0.902 | 0.855 | 0.880 | 0.880 | 831,493 |
| 2023-12-21 | 0.910 | 0.938 | 0.903 | 0.912 | 0.912 | 742,815 |
| 2023-12-20 | 0.921 | 0.929 | 0.903 | 0.910 | 0.910 | 1,596,855 |
| 2023-12-19 | 0.962 | 0.986 | 0.909 | 0.921 | 0.921 | 8,308,304 |
| 2023-12-18 | 0.982 | 0.999 | 0.959 | 0.962 | 0.962 | 1,654,632 |
| 2023-12-14 | 0.968 | 1.000 | 0.940 | 0.949 | 0.949 | 4,055,756 |
| 2023-12-13 | 0.987 | 1.019 | 0.965 | 0.968 | 0.968 | 1,277,915 |
| 2023-12-12 | 0.952 | 1.037 | 0.952 | 0.987 | 0.987 | 5,027,485 |
| 2023-12-11 | 0.998 | 1.000 | 0.947 | 0.952 | 0.952 | 2,753,501 |
| 2023-12-07 | 0.924 | 0.950 | 0.900 | 0.946 | 0.946 | 6,674,180 |
| 2023-12-06 | 0.890 | 0.989 | 0.890 | 0.924 | 0.924 | 15,107,090 |
| 2023-12-05 | 0.853 | 0.894 | 0.853 | 0.865 | 0.865 | 7,296,378 |
| 2023-12-04 | 0.831 | 0.877 | 0.831 | 0.846 | 0.846 | 5,302,561 |
| 2023-11-30 | 0.828 | 0.830 | 0.805 | 0.810 | 0.810 | 1,065,684 |
| 2023-11-29 | 0.798 | 0.850 | 0.795 | 0.828 | 0.828 | 5,696,794 |
| 2023-11-28 | 0.800 | 0.817 | 0.792 | 0.798 | 0.798 | 1,427,863 |
| 2023-11-27 | 0.815 | 0.820 | 0.800 | 0.800 | 0.800 | 2,029,670 |
| 2023-11-23 | 0.831 | 0.845 | 0.793 | 0.795 | 0.795 | 3,829,641 |
| 2023-11-22 | 0.830 | 0.848 | 0.820 | 0.831 | 0.831 | 1,532,022 |
| 2023-11-21 | 0.780 | 0.850 | 0.767 | 0.830 | 0.830 | 4,795,404 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.