Arab Real Estate Investment CO.-ALICO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.623	0.623	0.610	0.623	0.623	222,835
2023-03-30	0.623	0.623	0.605	0.623	0.623	137,252
2023-03-29	0.623	0.623	0.605	0.623	0.623	104,114
2023-03-28	0.623	0.623	0.600	0.623	0.623	459,853
2023-03-27	0.623	0.623	0.606	0.623	0.623	185,056
2023-03-23	0.623	0.623	0.612	0.623	0.623	7,141
2023-03-22	0.648	0.654	0.620	0.623	0.623	471,951
2023-03-21	0.593	0.670	0.574	0.648	0.648	3,257,209
2023-03-20	0.589	0.609	0.589	0.593	0.593	982,601
2023-03-16	0.656	0.656	0.530	0.656	0.656	236,068
2023-03-15	0.656	0.676	0.530	0.656	0.656	308,968
2023-03-14	0.690	0.690	0.635	0.656	0.656	608,469
2023-03-13	0.721	0.721	0.650	0.721	0.721	353,827
2023-03-09	0.721	0.721	0.701	0.721	0.721	153,488
2023-03-08	0.721	0.725	0.701	0.721	0.721	318,706
2023-03-07	0.747	0.750	0.715	0.721	0.721	1,456,785
2023-03-06	0.725	0.756	0.725	0.747	0.747	2,030,480
2023-03-02	0.723	0.739	0.705	0.705	0.705	1,111,285
2023-03-01	0.679	0.744	0.679	0.723	0.723	2,048,774
2023-02-28	0.638	0.679	0.626	0.663	0.663	649,090
2023-02-27	0.638	0.643	0.631	0.638	0.638	143,410
2023-02-23	0.638	0.639	0.620	0.638	0.638	333,274
2023-02-22	0.638	0.650	0.625	0.638	0.638	174,450
2023-02-21	0.638	0.649	0.633	0.638	0.638	326,829
2023-02-20	0.649	0.655	0.633	0.638	0.638	527,834
2023-02-16	0.663	0.675	0.654	0.656	0.656	597,968
2023-02-15	0.663	0.678	0.662	0.663	0.663	126,436
2023-02-14	0.663	0.679	0.663	0.663	0.663	201,960
2023-02-13	0.663	0.683	0.660	0.663	0.663	527,340
2023-02-09	0.654	0.680	0.642	0.654	0.654	130,450
2023-02-08	0.654	0.670	0.650	0.654	0.654	100,844
2023-02-07	0.643	0.663	0.643	0.654	0.654	459,687
2023-02-06	0.670	0.670	0.631	0.643	0.643	459,143
2023-02-02	0.684	0.695	0.670	0.674	0.674	539,700
2023-02-01	0.695	0.709	0.681	0.684	0.684	559,572
2023-01-31	0.711	0.711	0.690	0.695	0.695	770,514
2023-01-30	0.722	0.728	0.710	0.720	0.720	623,559
2023-01-25	0.725	0.745	0.725	0.725	0.725	358,300
2023-01-24	0.744	0.746	0.712	0.725	0.725	1,100,759
2023-01-23	0.754	0.778	0.743	0.744	0.744	2,376,205
2023-01-19	0.730	0.764	0.730	0.735	0.735	1,900,450
2023-01-18	0.742	0.755	0.723	0.728	0.728	1,596,546
2023-01-17	0.745	0.745	0.730	0.742	0.742	441,039
2023-01-16	0.703	0.759	0.693	0.745	0.745	1,545,396
2023-01-12	0.726	0.727	0.692	0.703	0.703	629,680
2023-01-11	0.724	0.770	0.723	0.726	0.726	1,245,888
2023-01-10	0.750	0.750	0.718	0.724	0.724	1,869,785
2023-01-09	0.765	0.799	0.748	0.750	0.750	856,378
2023-01-05	0.773	0.785	0.760	0.765	0.765	1,643,280
2023-01-04	0.809	0.813	0.750	0.773	0.773	2,616,710
2023-01-03	0.804	0.828	0.804	0.809	0.809	1,585,456
2023-01-02	0.789	0.808	0.789	0.804	0.804	735,010
2022-12-29	0.759	0.790	0.759	0.780	0.780	1,982,662
2022-12-28	0.740	0.760	0.740	0.745	0.745	759,397
2022-12-27	0.743	0.758	0.735	0.740	0.740	685,542
2022-12-26	0.725	0.755	0.725	0.743	0.743	867,547
2022-12-22	0.745	0.760	0.745	0.749	0.749	1,733,904
2022-12-21	0.742	0.750	0.730	0.742	0.742	972,620
2022-12-20	0.748	0.768	0.736	0.742	0.742	2,773,937
2022-12-19	0.783	0.800	0.741	0.748	0.748	3,664,508

← NewerPage 13 of 17 · 1,011 trading daysOlder →

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.