Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.839	0.869	0.839	0.842	0.842	554,158
2022-01-13	0.909	0.924	0.870	0.878	0.878	801,025
2022-01-12	0.916	0.943	0.901	0.909	0.909	773,404
2022-01-11	0.910	0.947	0.902	0.916	0.916	2,206,511
2022-01-10	0.923	0.948	0.904	0.910	0.910	915,473
2022-01-05	0.922	0.950	0.910	0.913	0.913	1,291,555
2022-01-04	0.932	0.951	0.910	0.922	0.922	1,516,064
2022-01-03	0.905	0.944	0.880	0.932	0.932	2,426,352
2021-12-30	0.829	0.850	0.829	0.829	0.829	221,252
2021-12-29	0.829	0.857	0.825	0.829	0.829	351,135
2021-12-28	0.845	0.846	0.800	0.829	0.829	807,915
2021-12-27	0.872	0.880	0.840	0.845	0.845	574,471
2021-12-23	0.891	0.899	0.863	0.871	0.871	1,555,859
2021-12-22	0.890	0.920	0.840	0.891	0.891	3,831,925
2021-12-21	0.795	0.909	0.790	0.890	0.890	6,522,485
2021-12-20	0.727	0.816	0.700	0.795	0.795	3,683,842
2021-12-16	0.690	0.690	0.600	0.680	0.680	469,525
2021-12-15	0.693	0.697	0.681	0.693	0.693	184,130
2021-12-14	0.693	0.698	0.680	0.693	0.693	40,600
2021-12-13	0.693	0.705	0.683	0.693	0.693	353,955
2021-12-09	0.699	0.699	0.680	0.693	0.693	505,913
2021-12-08	0.700	0.701	0.672	0.700	0.700	431,070
2021-12-07	0.713	0.720	0.695	0.700	0.700	619,776
2021-12-06	0.722	0.732	0.710	0.713	0.713	1,048,544
2021-12-02	0.734	0.750	0.711	0.720	0.720	718,639
2021-12-01	0.755	0.757	0.720	0.734	0.734	720,830
2021-11-30	0.724	0.763	0.699	0.755	0.755	1,543,767
2021-11-29	0.660	0.750	0.640	0.724	0.724	1,783,460
2021-11-25	0.650	0.666	0.650	0.660	0.660	616,072
2021-11-24	0.673	0.698	0.646	0.650	0.650	731,907
2021-11-23	0.673	0.699	0.673	0.673	0.673	137,544
2021-11-22	0.684	0.696	0.640	0.673	0.673	502,313
2021-11-18	0.680	0.705	0.680	0.684	0.684	633,993
2021-11-17	0.677	0.720	0.670	0.677	0.677	339,939
2021-11-16	0.710	0.725	0.671	0.677	0.677	472,054
2021-11-15	0.701	0.740	0.701	0.710	0.710	464,206
2021-11-11	0.690	0.728	0.690	0.690	0.690	418,438
2021-11-10	0.718	0.733	0.660	0.690	0.690	729,392
2021-11-09	0.718	0.860	0.718	0.718	0.718	31,010
2021-11-08	0.718	0.725	0.700	0.718	0.718	374,686
2021-11-04	0.740	0.740	0.714	0.730	0.730	1,240,880
2021-11-03	0.761	0.775	0.745	0.750	0.750	1,373,547
2021-11-02	0.721	0.770	0.715	0.761	0.761	1,354,138
2021-11-01	0.705	0.732	0.700	0.721	0.721	1,171,371
2021-10-28	0.627	0.667	0.620	0.660	0.660	793,362
2021-10-27	0.695	0.729	0.593	0.627	0.627	2,292,293
2021-10-26	0.733	0.750	0.684	0.695	0.695	1,390,986
2021-10-25	0.728	0.745	0.691	0.733	0.733	1,112,533
2021-10-20	0.719	0.740	0.713	0.736	0.736	1,438,408
2021-10-19	0.734	0.742	0.710	0.719	0.719	1,216,441
2021-10-18	0.745	0.759	0.720	0.734	0.734	611,282
2021-10-14	0.744	0.747	0.738	0.744	0.744	750,660

← NewerPage 17 of 17 · 1,012 trading days

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.