Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	2.210	2.280	2.200	2.260	2.260	1,890,210
2025-09-25	2.140	2.200	2.140	2.190	2.190	1,380,558
2025-09-24	2.110	2.170	2.110	2.140	2.140	930,915
2025-09-23	2.150	2.180	2.090	2.100	2.100	976,346
2025-09-22	2.180	2.190	2.130	2.150	2.150	941,020
2025-09-18	2.240	2.260	2.200	2.210	2.210	1,164,751
2025-09-17	2.200	2.260	2.150	2.240	2.240	1,906,529
2025-09-16	2.280	2.300	2.130	2.200	2.200	3,163,575
2025-09-15	2.330	2.350	2.270	2.280	2.280	1,727,808
2025-09-11	2.270	2.370	2.270	2.310	2.310	3,968,598
2025-09-10	2.250	2.280	2.240	2.260	2.260	1,152,435
2025-09-09	2.270	2.310	2.230	2.250	2.250	677,910
2025-09-08	2.260	2.320	2.250	2.270	2.270	631,489
2025-09-03	2.330	2.350	2.260	2.270	2.270	3,437,548
2025-09-02	2.410	2.440	2.320	2.330	2.330	1,743,235
2025-09-01	2.390	2.440	2.380	2.410	2.410	2,419,601
2025-08-28	2.460	2.490	2.420	2.430	2.430	1,221,294
2025-08-27	2.440	2.490	2.430	2.460	2.460	1,358,159
2025-08-26	2.460	2.510	2.430	2.440	2.440	2,208,215
2025-08-25	2.470	2.540	2.450	2.460	2.460	3,416,469
2025-08-21	2.510	2.520	2.450	2.460	2.460	1,787,046
2025-08-20	2.530	2.550	2.490	2.510	2.510	1,892,228
2025-08-19	2.620	2.630	2.510	2.530	2.530	6,406,680
2025-08-18	2.610	2.650	2.600	2.620	2.620	5,670,419
2025-08-14	2.600	2.710	2.580	2.650	2.650	12,184,670
2025-08-13	2.590	2.610	2.530	2.600	2.600	6,181,408
2025-08-12	2.510	2.600	2.510	2.590	2.590	5,941,968
2025-08-11	2.500	2.520	2.440	2.510	2.510	5,051,204
2025-08-07	2.470	2.640	2.470	2.480	2.480	22,611,561
2025-08-06	2.350	2.410	2.310	2.390	2.390	6,404,914
2025-08-05	2.270	2.380	2.250	2.350	2.350	4,673,813
2025-08-04	2.300	2.330	2.250	2.270	2.270	1,927,881
2025-07-31	2.230	2.290	2.230	2.260	2.260	2,380,266
2025-07-30	2.350	2.390	2.200	2.220	2.220	3,974,661
2025-07-29	2.290	2.430	2.290	2.350	2.350	10,064,970
2025-07-28	2.350	2.390	2.290	2.290	2.290	3,836,386
2025-07-23	2.310	2.410	2.310	2.320	2.320	18,440,010
2025-07-22	2.130	2.300	2.090	2.290	2.290	10,878,150
2025-07-21	2.120	2.140	2.090	2.130	2.130	980,398
2025-07-17	2.100	2.130	2.090	2.110	2.110	974,872
2025-07-16	2.150	2.170	2.090	2.100	2.100	1,456,718
2025-07-15	2.170	2.210	2.150	2.150	2.150	1,192,060
2025-07-14	2.190	2.220	2.140	2.170	2.170	1,757,561
2025-07-10	2.160	2.210	2.120	2.160	2.160	548,843
2025-07-09	2.200	2.220	2.090	2.160	2.160	1,737,118
2025-07-07	2.250	2.290	2.190	2.200	2.200	2,281,307
2025-07-02	2.100	2.150	2.080	2.110	2.110	1,011,167
2025-07-01	2.120	2.150	2.100	2.100	2.100	2,190,259
2025-06-30	2.080	2.150	2.060	2.120	2.120	3,465,695
2025-06-25	1.990	2.070	1.980	2.050	2.050	2,163,229
2025-06-24	1.940	2.000	1.940	1.990	1.990	1,909,282
2025-06-23	1.840	1.930	1.840	1.910	1.910	2,117,321
2025-06-19	1.820	1.880	1.750	1.770	1.770	2,620,885
2025-06-18	1.850	1.870	1.750	1.820	1.820	1,627,688
2025-06-17	1.950	1.990	1.820	1.850	1.850	3,142,194
2025-06-16	2.030	2.080	1.940	1.950	1.950	4,172,499
2025-06-12	2.250	2.300	2.180	2.190	2.190	6,813,654
2025-06-11	2.320	2.360	2.230	2.250	2.250	3,408,314
2025-06-10	2.330	2.380	2.300	2.320	2.320	3,119,010
2025-06-04	2.330	2.360	2.270	2.330	2.330	1,494,844

← NewerPage 5 of 17 · 1,011 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.