Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.050 | 3.090 | 2.820 | 2.850 | 2.850 | 9,017,318 |
| 2026-01-14 | 3.140 | 3.150 | 3.010 | 3.050 | 3.050 | 6,215,281 |
| 2026-01-13 | 3.180 | 3.230 | 3.110 | 3.140 | 3.140 | 14,194,330 |
| 2026-01-12 | 3.170 | 3.180 | 3.100 | 3.180 | 3.180 | 9,565,901 |
| 2026-01-08 | 3.140 | 3.250 | 3.090 | 3.120 | 3.120 | 19,277,080 |
| 2026-01-06 | 3.170 | 3.200 | 3.110 | 3.140 | 3.140 | 12,489,110 |
| 2026-01-05 | 3.070 | 3.200 | 3.000 | 3.170 | 3.170 | 19,274,850 |
| 2025-12-31 | 2.960 | 2.990 | 2.830 | 2.940 | 2.940 | 11,828,730 |
| 2025-12-30 | 2.750 | 2.960 | 2.710 | 2.960 | 2.960 | 42,538,320 |
| 2025-12-29 | 2.510 | 2.790 | 2.510 | 2.750 | 2.750 | 25,970,529 |
| 2025-12-25 | 2.530 | 2.570 | 2.500 | 2.510 | 2.510 | 2,105,032 |
| 2025-12-24 | 2.550 | 2.590 | 2.520 | 2.530 | 2.530 | 2,052,881 |
| 2025-12-23 | 2.490 | 2.560 | 2.440 | 2.550 | 2.550 | 4,580,067 |
| 2025-12-22 | 2.500 | 2.640 | 2.480 | 2.490 | 2.490 | 12,827,390 |
| 2025-12-18 | 2.340 | 2.390 | 2.340 | 2.340 | 2.340 | 2,093,684 |
| 2025-12-17 | 2.320 | 2.430 | 2.310 | 2.340 | 2.340 | 4,893,063 |
| 2025-12-16 | 2.350 | 2.390 | 2.320 | 2.320 | 2.320 | 2,438,799 |
| 2025-12-15 | 2.380 | 2.440 | 2.350 | 2.350 | 2.350 | 3,602,873 |
| 2025-12-11 | 2.370 | 2.410 | 2.330 | 2.350 | 2.350 | 1,546,551 |
| 2025-12-10 | 2.360 | 2.450 | 2.360 | 2.370 | 2.370 | 3,105,984 |
| 2025-12-09 | 2.400 | 2.450 | 2.360 | 2.360 | 2.360 | 3,812,253 |
| 2025-12-08 | 2.340 | 2.490 | 2.340 | 2.400 | 2.400 | 7,376,258 |
| 2025-12-04 | 2.260 | 2.270 | 2.210 | 2.220 | 2.220 | 1,677,423 |
| 2025-12-03 | 2.250 | 2.270 | 2.240 | 2.260 | 2.260 | 916,395 |
| 2025-12-02 | 2.290 | 2.310 | 2.240 | 2.250 | 2.250 | 2,371,701 |
| 2025-12-01 | 2.300 | 2.330 | 2.280 | 2.290 | 2.290 | 1,009,731 |
| 2025-11-27 | 2.270 | 2.300 | 2.260 | 2.290 | 2.290 | 787,761 |
| 2025-11-26 | 2.310 | 2.340 | 2.270 | 2.270 | 2.270 | 1,093,731 |
| 2025-11-25 | 2.400 | 2.420 | 2.310 | 2.310 | 2.310 | 1,663,938 |
| 2025-11-24 | 2.380 | 2.420 | 2.370 | 2.400 | 2.400 | 818,532 |
| 2025-11-20 | 2.400 | 2.440 | 2.400 | 2.400 | 2.400 | 1,192,604 |
| 2025-11-19 | 2.420 | 2.470 | 2.360 | 2.390 | 2.390 | 1,945,911 |
| 2025-11-18 | 2.430 | 2.520 | 2.410 | 2.420 | 2.420 | 2,298,260 |
| 2025-11-17 | 2.430 | 2.460 | 2.410 | 2.430 | 2.430 | 1,440,795 |
| 2025-11-13 | 2.520 | 2.540 | 2.430 | 2.450 | 2.450 | 4,881,836 |
| 2025-11-12 | 2.520 | 2.580 | 2.510 | 2.520 | 2.520 | 1,394,552 |
| 2025-11-11 | 2.550 | 2.590 | 2.510 | 2.520 | 2.520 | 1,588,901 |
| 2025-11-10 | 2.530 | 2.570 | 2.510 | 2.550 | 2.550 | 3,099,524 |
| 2025-11-06 | 2.560 | 2.740 | 2.560 | 2.570 | 2.570 | 20,193,301 |
| 2025-11-05 | 2.620 | 2.640 | 2.490 | 2.560 | 2.560 | 4,924,431 |
| 2025-11-04 | 2.470 | 2.620 | 2.470 | 2.620 | 2.620 | 13,229,050 |
| 2025-11-03 | 2.480 | 2.500 | 2.450 | 2.460 | 2.460 | 2,104,870 |
| 2025-10-30 | 2.380 | 2.410 | 2.380 | 2.390 | 2.390 | 842,158 |
| 2025-10-29 | 2.380 | 2.410 | 2.380 | 2.380 | 2.380 | 884,877 |
| 2025-10-28 | 2.450 | 2.480 | 2.380 | 2.380 | 2.380 | 2,612,362 |
| 2025-10-27 | 2.470 | 2.530 | 2.450 | 2.450 | 2.450 | 5,316,849 |
| 2025-10-23 | 2.390 | 2.420 | 2.380 | 2.380 | 2.380 | 1,773,906 |
| 2025-10-22 | 2.410 | 2.430 | 2.390 | 2.390 | 2.390 | 1,737,876 |
| 2025-10-21 | 2.440 | 2.450 | 2.380 | 2.410 | 2.410 | 2,699,724 |
| 2025-10-20 | 2.450 | 2.480 | 2.420 | 2.440 | 2.440 | 2,726,488 |
← NewerPage 4 of 4 · 230 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.