Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	2.340	2.430	2.320	2.330	2.330	3,501,003
2025-06-02	2.270	2.350	2.270	2.340	2.340	3,735,800
2025-05-29	2.200	2.260	2.190	2.220	2.220	3,431,427
2025-05-28	2.220	2.240	2.200	2.200	2.200	1,932,587
2025-05-27	2.200	2.240	2.180	2.220	2.220	2,795,113
2025-05-26	2.260	2.270	2.200	2.200	2.200	6,541,549
2025-05-22	2.240	2.350	2.240	2.300	2.300	3,142,549
2025-05-21	2.240	2.290	2.230	2.240	2.240	1,363,066
2025-05-20	2.290	2.360	2.240	2.240	2.240	2,111,652
2025-05-19	2.350	2.350	2.260	2.290	2.290	2,318,073
2025-05-15	2.400	2.420	2.350	2.380	2.380	1,454,853
2025-05-14	2.350	2.450	2.350	2.400	2.400	5,320,043
2025-05-13	2.370	2.390	2.320	2.330	2.330	1,161,548
2025-05-12	2.260	2.380	2.230	2.370	2.370	4,886,847
2025-05-08	2.290	2.300	2.170	2.210	2.210	2,776,360
2025-05-07	2.350	2.380	2.280	2.290	2.290	1,953,974
2025-05-06	2.350	2.390	2.320	2.350	2.350	2,359,887
2025-05-05	2.390	2.460	2.350	2.350	2.350	4,786,935
2025-04-30	2.340	2.360	2.320	2.330	2.330	2,978,388
2025-04-29	2.370	2.800	2.310	2.340	2.340	4,060,206
2025-04-28	2.400	2.410	2.330	2.370	2.370	5,396,170
2025-04-23	2.300	2.420	2.300	2.360	2.360	13,658,010
2025-04-22	2.280	2.330	2.260	2.280	2.280	8,458,248
2025-04-17	2.240	2.390	2.230	2.280	2.280	23,922,330
2025-04-16	2.180	2.260	2.160	2.240	2.240	18,494,770
2025-04-15	2.060	2.180	2.060	2.180	2.180	8,408,396
2025-04-14	2.100	2.150	2.050	2.060	2.060	3,986,401
2025-04-10	2.000	2.090	2.000	2.010	2.010	2,774,569
2025-04-09	2.130	2.130	1.950	1.960	1.960	5,705,042
2025-04-08	2.070	2.180	2.070	2.130	2.130	7,615,582
2025-04-07	2.020	2.090	1.930	2.050	2.050	7,653,194
2025-04-03	2.230	2.260	2.150	2.220	2.220	6,547,611
2025-03-27	2.200	2.300	2.160	2.230	2.230	9,131,800
2025-03-26	2.150	2.270	2.130	2.200	2.200	16,835,330
2025-03-25	2.240	2.310	2.120	2.150	2.150	12,441,940
2025-03-24	2.070	2.250	2.070	2.240	2.240	25,356,109
2025-03-20	1.840	2.050	1.820	1.890	1.890	17,442,449
2025-03-19	1.930	1.940	1.830	1.840	1.840	9,169,642
2025-03-18	1.680	2.000	1.660	1.930	1.930	31,743,980
2025-03-17	1.620	1.720	1.620	1.680	1.680	3,611,965
2025-03-13	1.640	1.710	1.610	1.650	1.650	4,743,963
2025-03-12	1.610	1.680	1.600	1.640	1.640	5,905,094
2025-03-11	1.570	1.610	1.550	1.610	1.610	1,391,325
2025-03-10	1.550	1.620	1.550	1.570	1.570	1,615,755
2025-03-06	1.550	1.550	1.520	1.530	1.530	283,808
2025-03-05	1.550	1.580	1.500	1.550	1.550	1,868,007
2025-03-04	1.560	1.560	1.540	1.550	1.550	499,476
2025-03-03	1.550	1.570	1.540	1.560	1.560	568,403
2025-02-27	1.590	1.610	1.540	1.550	1.550	3,374,044
2025-02-26	1.590	1.630	1.580	1.590	1.590	861,559
2025-02-25	1.600	1.650	1.580	1.590	1.590	1,519,753
2025-02-24	1.550	1.660	1.550	1.600	1.600	4,362,115
2025-02-20	1.570	1.580	1.530	1.550	1.550	965,363
2025-02-19	1.550	1.580	1.550	1.570	1.570	660,840
2025-02-18	1.540	1.570	1.540	1.550	1.550	572,056
2025-02-17	1.570	1.590	1.540	1.540	1.540	908,655
2025-02-13	1.530	1.570	1.500	1.550	1.550	1,261,612
2025-02-12	1.550	1.560	1.480	1.530	1.530	934,689
2025-02-11	1.610	1.630	1.550	1.550	1.550	1,336,198
2025-02-10	1.650	1.650	1.600	1.610	1.610	975,045

← NewerPage 6 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.