Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.660 | 1.680 | 1.640 | 1.640 | 1.640 | 988,250 |
| 2025-02-05 | 1.660 | 1.690 | 1.640 | 1.660 | 1.660 | 3,001,178 |
| 2025-02-04 | 1.690 | 1.750 | 1.660 | 1.660 | 1.660 | 6,893,551 |
| 2025-02-03 | 1.630 | 1.710 | 1.580 | 1.690 | 1.690 | 6,180,244 |
| 2025-01-30 | 1.630 | 1.660 | 1.580 | 1.600 | 1.600 | 2,431,655 |
| 2025-01-29 | 1.550 | 1.720 | 1.550 | 1.630 | 1.630 | 7,414,439 |
| 2025-01-28 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 902,456 |
| 2025-01-27 | 1.580 | 1.600 | 1.550 | 1.550 | 1.550 | 1,586,070 |
| 2025-01-23 | 1.580 | 1.600 | 1.550 | 1.590 | 1.590 | 2,336,959 |
| 2025-01-22 | 1.600 | 1.620 | 1.570 | 1.580 | 1.580 | 1,775,256 |
| 2025-01-21 | 1.590 | 1.650 | 1.590 | 1.600 | 1.600 | 3,738,141 |
| 2025-01-20 | 1.530 | 1.630 | 1.530 | 1.580 | 1.580 | 6,249,130 |
| 2025-01-16 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 1,688,783 |
| 2025-01-15 | 1.500 | 1.570 | 1.490 | 1.550 | 1.550 | 2,522,311 |
| 2025-01-14 | 1.560 | 1.570 | 1.440 | 1.500 | 1.500 | 4,404,901 |
| 2025-01-13 | 1.600 | 1.650 | 1.560 | 1.560 | 1.560 | 3,562,280 |
| 2025-01-09 | 1.640 | 1.660 | 1.610 | 1.630 | 1.630 | 1,762,305 |
| 2025-01-08 | 1.650 | 1.690 | 1.640 | 1.640 | 1.640 | 2,973,185 |
| 2025-01-06 | 1.710 | 1.730 | 1.640 | 1.650 | 1.650 | 4,358,288 |
| 2025-01-02 | 1.650 | 1.740 | 1.650 | 1.700 | 1.700 | 5,161,033 |
| 2024-12-31 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 2,221,300 |
| 2024-12-30 | 1.620 | 1.650 | 1.580 | 1.630 | 1.630 | 3,810,764 |
| 2024-12-26 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 2,016,323 |
| 2024-12-25 | 1.640 | 1.710 | 1.610 | 1.650 | 1.650 | 5,145,583 |
| 2024-12-24 | 1.660 | 1.690 | 1.610 | 1.640 | 1.640 | 4,138,619 |
| 2024-12-23 | 1.770 | 1.770 | 1.650 | 1.660 | 1.660 | 7,313,112 |
| 2024-12-19 | 1.770 | 1.790 | 1.730 | 1.780 | 1.780 | 9,982,506 |
| 2024-12-18 | 1.830 | 1.840 | 1.750 | 1.770 | 1.770 | 4,533,566 |
| 2024-12-17 | 1.860 | 1.890 | 1.820 | 1.830 | 1.830 | 7,079,321 |
| 2024-12-16 | 1.940 | 1.960 | 1.860 | 1.860 | 1.860 | 12,304,160 |
| 2024-12-12 | 1.890 | 1.930 | 1.850 | 1.930 | 1.930 | 11,202,620 |
| 2024-12-11 | 1.840 | 1.940 | 1.840 | 1.890 | 1.890 | 17,578,891 |
| 2024-12-10 | 1.790 | 1.860 | 1.790 | 1.820 | 1.820 | 8,440,700 |
| 2024-12-09 | 1.780 | 1.850 | 1.780 | 1.790 | 1.790 | 8,662,576 |
| 2024-12-05 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 5,502,679 |
| 2024-12-04 | 1.830 | 1.880 | 1.790 | 1.790 | 1.790 | 11,298,750 |
| 2024-12-03 | 1.800 | 1.950 | 1.800 | 1.830 | 1.830 | 32,170,609 |
| 2024-12-02 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 6,429,659 |
| 2024-11-28 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 1,965,336 |
| 2024-11-27 | 1.670 | 1.710 | 1.640 | 1.670 | 1.670 | 3,808,598 |
| 2024-11-26 | 1.700 | 1.740 | 1.640 | 1.670 | 1.670 | 5,215,824 |
| 2024-11-25 | 1.670 | 1.780 | 1.640 | 1.700 | 1.700 | 19,053,119 |
| 2024-11-21 | 1.560 | 1.590 | 1.530 | 1.530 | 1.530 | 2,882,603 |
| 2024-11-20 | 1.580 | 1.630 | 1.550 | 1.560 | 1.560 | 6,133,538 |
| 2024-11-19 | 1.650 | 1.660 | 1.580 | 1.580 | 1.580 | 5,021,916 |
| 2024-11-18 | 1.710 | 1.720 | 1.640 | 1.650 | 1.650 | 5,355,013 |
| 2024-11-14 | 1.710 | 1.760 | 1.700 | 1.740 | 1.740 | 7,195,148 |
| 2024-11-13 | 1.780 | 1.790 | 1.710 | 1.710 | 1.710 | 6,898,599 |
| 2024-11-12 | 1.810 | 1.830 | 1.760 | 1.780 | 1.780 | 6,423,368 |
| 2024-11-11 | 1.780 | 1.860 | 1.780 | 1.810 | 1.810 | 11,810,740 |
| 2024-11-07 | 1.800 | 1.850 | 1.730 | 1.730 | 1.730 | 15,435,070 |
| 2024-11-06 | 1.650 | 1.800 | 1.630 | 1.800 | 1.800 | 18,012,949 |
| 2024-11-05 | 1.670 | 1.710 | 1.650 | 1.650 | 1.650 | 5,510,225 |
| 2024-11-04 | 1.670 | 1.760 | 1.670 | 1.670 | 1.670 | 15,718,720 |
| 2024-10-31 | 1.640 | 1.670 | 1.600 | 1.620 | 1.620 | 6,607,577 |
| 2024-10-30 | 1.540 | 1.730 | 1.510 | 1.640 | 1.640 | 27,447,650 |
| 2024-10-29 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 4,440,482 |
| 2024-10-28 | 1.560 | 1.610 | 1.530 | 1.580 | 1.580 | 6,771,353 |
| 2024-10-24 | 1.550 | 1.580 | 1.500 | 1.520 | 1.520 | 5,109,626 |
| 2024-10-23 | 1.600 | 1.700 | 1.550 | 1.550 | 1.550 | 9,661,377 |
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.