Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 2,773,069 |
| 2026-07-20 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 5,143,205 |
| 2026-07-19 | 3.970 | 3.970 | 3.800 | 3.800 | 3.800 | 10,936,368 |
| 2026-07-16 | 3.970 | 3.970 | 3.850 | 3.930 | 3.930 | 5,764,244 |
| 2026-07-15 | 4.020 | 4.110 | 3.920 | 3.930 | 3.930 | 23,716,472 |
| 2026-07-14 | 3.840 | 3.970 | 3.760 | 3.940 | 3.940 | 15,171,201 |
| 2026-07-13 | 3.820 | 3.870 | 3.790 | 3.840 | 3.840 | 5,464,707 |
| 2026-07-12 | 3.770 | 3.930 | 3.770 | 3.810 | 3.810 | 12,019,986 |
| 2026-07-09 | 3.780 | 3.840 | 3.730 | 3.760 | 3.760 | 8,080,757 |
| 2026-07-08 | 3.770 | 3.930 | 3.730 | 3.760 | 3.760 | 20,298,092 |
| 2026-07-07 | 3.600 | 3.810 | 3.560 | 3.750 | 3.750 | 14,012,635 |
| 2026-07-06 | 3.550 | 3.620 | 3.550 | 3.580 | 3.580 | 3,222,703 |
| 2026-07-05 | 3.470 | 3.570 | 3.470 | 3.550 | 3.550 | 3,382,404 |
| 2026-07-01 | 3.480 | 3.520 | 3.450 | 3.470 | 3.470 | 1,717,087 |
| 2026-06-30 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 2,306,272 |
| 2026-06-29 | 3.400 | 3.440 | 3.340 | 3.400 | 3.400 | 1,595,553 |
| 2026-06-28 | 3.450 | 3.500 | 3.340 | 3.400 | 3.400 | 1,519,717 |
| 2026-06-25 | 3.540 | 3.580 | 3.450 | 3.450 | 3.450 | 3,120,993 |
| 2026-06-24 | 3.540 | 3.560 | 3.470 | 3.540 | 3.540 | 2,208,008 |
| 2026-06-23 | 3.610 | 3.630 | 3.520 | 3.540 | 3.540 | 1,903,228 |
| 2026-06-22 | 3.660 | 3.690 | 3.580 | 3.610 | 3.610 | 2,288,523 |
| 2026-06-21 | 3.680 | 3.740 | 3.640 | 3.660 | 3.660 | 3,294,754 |
| 2026-06-17 | 3.650 | 3.740 | 3.650 | 3.680 | 3.680 | 6,055,105 |
| 2026-06-16 | 3.500 | 3.670 | 3.500 | 3.650 | 3.650 | 11,241,504 |
| 2026-06-15 | 3.530 | 3.620 | 3.480 | 3.500 | 3.500 | 2,778,171 |
| 2026-06-14 | 3.390 | 3.540 | 3.390 | 3.530 | 3.530 | 2,709,110 |
| 2026-06-11 | 3.420 | 3.500 | 3.350 | 3.390 | 3.390 | 2,390,607 |
| 2026-06-10 | 3.530 | 3.550 | 3.420 | 3.420 | 3.420 | 4,185,952 |
| 2026-06-09 | 3.570 | 3.640 | 3.480 | 3.530 | 3.530 | 5,604,980 |
| 2026-06-08 | 3.590 | 3.660 | 3.540 | 3.570 | 3.570 | 4,904,323 |
| 2026-06-07 | 3.700 | 3.710 | 3.560 | 3.590 | 3.590 | 4,324,593 |
| 2026-06-04 | 3.730 | 3.810 | 3.690 | 3.700 | 3.700 | 6,116,245 |
| 2026-06-03 | 3.600 | 3.850 | 3.600 | 3.730 | 3.730 | 21,140,958 |
| 2026-06-02 | 3.500 | 3.660 | 3.500 | 3.600 | 3.600 | 6,161,329 |
| 2026-06-01 | 3.400 | 3.530 | 3.400 | 3.500 | 3.500 | 4,012,688 |
| 2026-05-25 | 3.410 | 3.480 | 3.390 | 3.400 | 3.400 | 1,967,888 |
| 2026-05-24 | 3.380 | 3.500 | 3.370 | 3.410 | 3.410 | 2,064,701 |
| 2026-05-21 | 3.400 | 3.460 | 3.320 | 3.380 | 3.380 | 5,899,907 |
| 2026-05-20 | 3.500 | 3.720 | 3.340 | 3.400 | 3.400 | 12,687,092 |
| 2026-05-19 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 4,300,581 |
| 2026-05-18 | 3.600 | 3.620 | 3.400 | 3.420 | 3.420 | 5,988,277 |
| 2026-05-17 | 3.710 | 3.740 | 3.600 | 3.600 | 3.600 | 4,990,625 |
| 2026-05-14 | 3.750 | 3.820 | 3.710 | 3.710 | 3.710 | 6,523,362 |
| 2026-05-13 | 3.720 | 3.840 | 3.710 | 3.750 | 3.750 | 10,434,985 |
| 2026-05-12 | 3.730 | 3.790 | 3.700 | 3.720 | 3.720 | 3,767,498 |
| 2026-05-11 | 3.780 | 3.850 | 3.730 | 3.730 | 3.730 | 9,019,127 |
| 2026-05-10 | 3.700 | 3.810 | 3.700 | 3.780 | 3.780 | 6,905,938 |
| 2026-05-06 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 3,687,873 |
| 2026-05-05 | 3.740 | 3.760 | 3.700 | 3.720 | 3.720 | 4,080,930 |
| 2026-05-04 | 3.730 | 3.800 | 3.720 | 3.740 | 3.740 | 6,000,535 |
| 2026-05-03 | 3.720 | 3.760 | 3.700 | 3.730 | 3.730 | 3,975,588 |
| 2026-04-30 | 3.820 | 3.860 | 3.710 | 3.720 | 3.720 | 5,620,561 |
| 2026-04-29 | 3.760 | 3.870 | 3.740 | 3.820 | 3.820 | 10,877,427 |
| 2026-04-28 | 3.790 | 3.950 | 3.760 | 3.760 | 3.760 | 23,421,621 |
| 2026-04-27 | 3.770 | 3.830 | 3.750 | 3.790 | 3.790 | 7,869,373 |
| 2026-04-26 | 3.860 | 3.860 | 3.750 | 3.770 | 3.770 | 10,740,508 |
| 2026-04-23 | 3.860 | 3.910 | 3.780 | 3.860 | 3.860 | 12,682,286 |
| 2026-04-22 | 3.740 | 3.890 | 3.640 | 3.860 | 3.860 | 23,047,918 |
| 2026-04-21 | 4.010 | 4.010 | 3.690 | 3.740 | 3.740 | 46,694,718 |
| 2026-04-20 | 3.450 | 4.120 | 3.450 | 4.010 | 4.010 | 54,429,157 |
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.