Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.440 | 1.610 | 1.440 | 1.600 | 1.600 | 16,730,801 |
| 2024-10-21 | 1.440 | 1.470 | 1.350 | 1.430 | 1.430 | 5,751,371 |
| 2024-10-17 | 1.510 | 1.620 | 1.510 | 1.510 | 1.510 | 8,491,488 |
| 2024-10-16 | 1.600 | 1.640 | 1.500 | 1.510 | 1.510 | 8,395,515 |
| 2024-10-15 | 1.580 | 1.650 | 1.550 | 1.600 | 1.600 | 7,208,468 |
| 2024-10-14 | 1.480 | 1.600 | 1.380 | 1.580 | 1.580 | 9,649,189 |
| 2024-10-10 | 1.550 | 1.680 | 1.470 | 1.550 | 1.550 | 19,672,920 |
| 2024-10-09 | 1.300 | 1.560 | 1.300 | 1.550 | 1.550 | 20,677,039 |
| 2024-10-08 | 1.350 | 1.390 | 1.300 | 1.300 | 1.300 | 7,732,965 |
| 2024-10-07 | 1.390 | 1.450 | 1.350 | 1.350 | 1.350 | 5,896,440 |
| 2024-10-03 | 1.410 | 1.480 | 1.330 | 1.390 | 1.390 | 11,611,670 |
| 2024-10-02 | 1.410 | 1.600 | 1.390 | 1.410 | 1.410 | 23,208,801 |
| 2024-10-01 | 1.180 | 1.410 | 1.180 | 1.410 | 1.410 | 18,403,920 |
| 2024-09-30 | 1.200 | 1.220 | 1.180 | 1.180 | 1.180 | 1,002,662 |
| 2024-09-26 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 780,741 |
| 2024-09-25 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 759,572 |
| 2024-09-24 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 749,334 |
| 2024-09-23 | 1.140 | 1.210 | 1.140 | 1.170 | 1.170 | 2,822,374 |
| 2024-09-19 | 1.110 | 1.140 | 1.090 | 1.100 | 1.100 | 1,475,402 |
| 2024-09-18 | 1.110 | 1.140 | 1.080 | 1.110 | 1.110 | 716,325 |
| 2024-09-17 | 1.160 | 1.160 | 1.100 | 1.110 | 1.110 | 1,018,594 |
| 2024-09-16 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 445,758 |
| 2024-09-12 | 1.170 | 1.210 | 1.150 | 1.160 | 1.160 | 1,129,080 |
| 2024-09-11 | 1.170 | 1.190 | 1.140 | 1.170 | 1.170 | 2,105,217 |
| 2024-09-10 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 1,937,453 |
| 2024-09-09 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 1,380,981 |
| 2024-09-05 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 2,912,367 |
| 2024-09-04 | 1.170 | 1.230 | 1.160 | 1.200 | 1.200 | 3,730,014 |
| 2024-09-03 | 1.160 | 1.220 | 1.160 | 1.170 | 1.170 | 3,354,907 |
| 2024-09-02 | 1.180 | 1.210 | 1.150 | 1.160 | 1.160 | 2,770,605 |
| 2024-08-29 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 3,210,836 |
| 2024-08-28 | 1.210 | 1.240 | 1.180 | 1.190 | 1.190 | 3,396,045 |
| 2024-08-27 | 1.190 | 1.220 | 1.180 | 1.210 | 1.210 | 3,120,388 |
| 2024-08-26 | 1.210 | 1.240 | 1.170 | 1.190 | 1.190 | 2,744,146 |
| 2024-08-22 | 1.200 | 1.290 | 1.190 | 1.210 | 1.210 | 10,836,240 |
| 2024-08-21 | 1.130 | 1.240 | 1.110 | 1.200 | 1.200 | 5,644,804 |
| 2024-08-20 | 1.090 | 1.180 | 1.090 | 1.130 | 1.130 | 4,408,986 |
| 2024-08-19 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 733,980 |
| 2024-08-15 | 1.070 | 1.120 | 1.060 | 1.070 | 1.070 | 1,458,856 |
| 2024-08-14 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 1,192,099 |
| 2024-08-13 | 1.070 | 1.100 | 1.040 | 1.050 | 1.050 | 828,818 |
| 2024-08-12 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 1,720,635 |
| 2024-08-08 | 1.040 | 1.060 | 0.980 | 1.050 | 1.050 | 1,180,577 |
| 2024-08-07 | 1.020 | 1.080 | 1.020 | 1.040 | 1.040 | 1,981,744 |
| 2024-08-06 | 0.980 | 1.020 | 0.980 | 1.010 | 1.010 | 1,304,500 |
| 2024-08-05 | 1.020 | 1.020 | 0.900 | 0.980 | 0.980 | 1,902,697 |
| 2024-08-01 | 1.142 | 1.190 | 1.054 | 1.122 | 1.122 | 4,887,634 |
| 2024-07-31 | 1.116 | 1.150 | 1.116 | 1.142 | 1.142 | 792,419 |
| 2024-07-30 | 1.117 | 1.133 | 1.100 | 1.104 | 1.104 | 760,443 |
| 2024-07-29 | 1.146 | 1.160 | 1.114 | 1.117 | 1.117 | 1,145,383 |
| 2024-07-24 | 1.139 | 1.172 | 1.139 | 1.156 | 1.156 | 2,613,171 |
| 2024-07-23 | 1.131 | 1.133 | 1.104 | 1.111 | 1.111 | 1,223,046 |
| 2024-07-22 | 1.145 | 1.170 | 1.001 | 1.131 | 1.131 | 1,854,746 |
| 2024-07-18 | 1.154 | 1.196 | 1.150 | 1.157 | 1.157 | 2,603,481 |
| 2024-07-17 | 1.125 | 1.180 | 1.125 | 1.154 | 1.154 | 4,263,058 |
| 2024-07-16 | 1.073 | 1.120 | 1.057 | 1.092 | 1.092 | 1,267,107 |
| 2024-07-15 | 1.075 | 1.090 | 1.060 | 1.073 | 1.073 | 289,371 |
| 2024-07-10 | 1.099 | 1.120 | 1.077 | 1.084 | 1.084 | 1,716,711 |
| 2024-07-09 | 1.031 | 1.147 | 1.029 | 1.099 | 1.099 | 5,493,917 |
| 2024-07-08 | 1.022 | 1.059 | 1.020 | 1.031 | 1.031 | 787,741 |
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.