Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	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
2025-10-16	2.430	2.460	2.400	2.400	2.400	3,298,769
2025-10-15	2.380	2.500	2.380	2.430	2.430	17,042,721
2025-10-14	2.260	2.360	2.250	2.360	2.360	4,974,307
2025-10-13	2.250	2.280	2.220	2.260	2.260	1,266,656
2025-10-08	2.310	2.340	2.270	2.270	2.270	1,958,747
2025-10-07	2.290	2.360	2.280	2.310	2.310	2,308,028
2025-10-06	2.260	2.330	2.260	2.290	2.290	2,468,886
2025-10-02	2.270	2.300	2.250	2.260	2.260	750,805
2025-10-01	2.310	2.330	2.260	2.270	2.270	1,156,693
2025-09-30	2.260	2.360	2.250	2.310	2.310	4,014,728

← NewerPage 4 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.