Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	3.450	4.120	3.450	4.010	4.010	54,429,157
2026-04-19	3.240	3.490	3.240	3.450	3.450	12,567,313
2026-04-16	3.220	3.310	3.190	3.240	3.240	7,426,416
2026-04-15	3.140	3.380	3.140	3.220	3.220	15,832,744
2026-04-14	3.270	3.270	3.130	3.140	3.140	14,671,859
2026-04-09	3.030	3.360	3.030	3.270	3.270	24,231,141
2026-04-08	3.000	3.050	2.940	3.030	3.030	4,548,476
2026-04-07	2.800	3.070	2.800	3.000	3.000	22,342,242
2026-04-06	2.700	2.850	2.660	2.800	2.800	7,178,499
2026-04-05	2.670	2.730	2.670	2.700	2.700	1,023,154
2026-04-02	2.680	2.700	2.650	2.670	2.670	1,866,381
2026-04-01	2.480	2.750	2.480	2.680	2.680	9,374,634
2026-03-31	2.510	2.550	2.450	2.480	2.480	2,498,438
2026-03-30	2.560	2.580	2.460	2.510	2.510	1,420,388
2026-03-29	2.570	2.590	2.540	2.560	2.560	1,258,012
2026-03-26	2.610	2.640	2.560	2.570	2.570	2,386,392
2026-03-25	2.610	2.650	2.570	2.610	2.610	5,702,525
2026-03-24	2.420	2.690	2.420	2.610	2.610	15,023,143
2026-03-18	2.390	2.450	2.360	2.420	2.420	1,792,390
2026-03-17	2.340	2.400	2.340	2.390	2.390	410,461
2026-03-16	2.370	2.390	2.330	2.340	2.340	821,593
2026-03-15	2.430	2.470	2.360	2.370	2.370	2,037,647
2026-03-12	2.470	2.480	2.420	2.430	2.430	1,599,289
2026-03-11	2.470	2.510	2.460	2.470	2.470	1,441,707
2026-03-10	2.470	2.530	2.450	2.470	2.470	3,548,556
2026-03-09	2.310	2.500	2.310	2.470	2.470	6,160,439
2026-03-08	2.340	2.360	2.300	2.310	2.310	985,753
2026-03-05	2.350	2.390	2.330	2.340	2.340	1,359,305
2026-03-04	2.330	2.380	2.280	2.350	2.350	2,145,647
2026-03-03	2.310	2.390	2.270	2.330	2.330	2,811,346
2026-03-02	2.340	2.370	2.300	2.310	2.310	628,969
2026-03-01	2.450	2.450	2.230	2.340	2.340	2,402,831
2026-02-26	2.400	2.480	2.400	2.450	2.450	1,176,119
2026-02-25	2.550	2.550	2.360	2.400	2.400	2,977,419
2026-02-24	2.600	2.600	2.530	2.550	2.550	2,372,016
2026-02-23	2.570	2.670	2.540	2.600	2.600	4,213,793
2026-02-22	2.660	2.680	2.560	2.570	2.570	2,186,823
2026-02-19	2.720	2.740	2.650	2.660	2.660	2,379,668
2026-02-18	2.730	2.800	2.720	2.720	2.720	4,370,713
2026-02-17	2.660	2.740	2.610	2.730	2.730	3,691,213
2026-02-16	2.690	2.700	2.640	2.660	2.660	1,571,770
2026-02-15	2.680	2.720	2.660	2.690	2.690	1,393,170
2026-02-12	2.700	2.720	2.650	2.680	2.680	2,034,729
2026-02-11	2.740	2.770	2.680	2.700	2.700	3,106,184
2026-02-10	2.800	2.830	2.730	2.740	2.740	3,233,499
2026-02-09	2.840	2.850	2.770	2.800	2.800	2,771,926
2026-02-08	2.720	2.850	2.720	2.840	2.840	11,687,575
2026-02-05	2.740	2.760	2.680	2.720	2.720	2,716,172
2026-02-04	2.710	2.790	2.710	2.740	2.740	3,464,831
2026-02-03	2.670	2.750	2.660	2.710	2.710	3,674,515
2026-02-02	2.740	2.790	2.600	2.670	2.670	7,908,477
2026-02-01	2.650	2.740	2.650	2.740	2.740	3,624,909
2026-01-28	2.770	2.790	2.580	2.650	2.650	7,897,186
2026-01-27	2.760	2.830	2.720	2.770	2.770	4,561,329
2026-01-26	2.870	2.880	2.750	2.760	2.760	4,421,104
2026-01-25	2.950	2.970	2.850	2.870	2.870	4,794,877
2026-01-22	3.020	3.030	2.950	2.950	2.950	5,763,911
2026-01-21	3.000	3.080	2.980	3.020	3.020	13,420,980
2026-01-20	2.910	3.000	2.880	3.000	3.000	12,470,230
2026-01-19	2.870	2.950	2.870	2.910	2.910	6,162,963

← NewerPage 3 of 17 · 1,009 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.