Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.016 | 1.039 | 0.991 | 1.002 | 1.002 | 1,318,097 |
| 2024-07-03 | 1.055 | 1.060 | 1.013 | 1.016 | 1.016 | 1,712,264 |
| 2024-07-02 | 1.068 | 1.082 | 1.053 | 1.055 | 1.055 | 1,354,734 |
| 2024-07-01 | 1.060 | 1.090 | 1.060 | 1.068 | 1.068 | 1,512,728 |
| 2024-06-27 | 0.999 | 1.074 | 0.993 | 1.050 | 1.050 | 2,923,451 |
| 2024-06-26 | 0.983 | 1.026 | 0.982 | 0.999 | 0.999 | 1,561,285 |
| 2024-06-25 | 0.978 | 1.000 | 0.972 | 0.983 | 0.983 | 584,413 |
| 2024-06-24 | 0.960 | 1.029 | 0.960 | 0.978 | 0.978 | 2,104,245 |
| 2024-06-13 | 0.920 | 0.950 | 0.920 | 0.933 | 0.933 | 1,512,464 |
| 2024-06-12 | 0.870 | 0.930 | 0.870 | 0.900 | 0.900 | 612,721 |
| 2024-06-11 | 0.860 | 0.900 | 0.860 | 0.860 | 0.860 | 87,705 |
| 2024-06-10 | 0.860 | 0.905 | 0.842 | 0.860 | 0.860 | 202,479 |
| 2024-06-06 | 0.904 | 0.904 | 0.870 | 0.904 | 0.904 | 130,026 |
| 2024-06-05 | 0.904 | 0.904 | 0.860 | 0.904 | 0.904 | 297,071 |
| 2024-06-04 | 0.913 | 0.914 | 0.882 | 0.904 | 0.904 | 639,956 |
| 2024-06-03 | 0.913 | 0.920 | 0.870 | 0.913 | 0.913 | 327,740 |
| 2024-05-30 | 0.920 | 0.920 | 0.880 | 0.895 | 0.895 | 618,842 |
| 2024-05-29 | 0.924 | 0.929 | 0.895 | 0.924 | 0.924 | 139,650 |
| 2024-05-28 | 0.924 | 0.925 | 0.841 | 0.924 | 0.924 | 270,723 |
| 2024-05-27 | 0.928 | 0.949 | 0.912 | 0.924 | 0.924 | 634,967 |
| 2024-05-23 | 0.914 | 0.931 | 0.903 | 0.914 | 0.914 | 194,892 |
| 2024-05-22 | 0.923 | 0.935 | 0.887 | 0.914 | 0.914 | 420,275 |
| 2024-05-21 | 0.929 | 0.940 | 0.911 | 0.923 | 0.923 | 623,834 |
| 2024-05-20 | 0.915 | 0.949 | 0.913 | 0.929 | 0.929 | 1,023,405 |
| 2024-05-16 | 0.847 | 0.880 | 0.831 | 0.871 | 0.871 | 726,047 |
| 2024-05-15 | 0.833 | 0.860 | 0.825 | 0.847 | 0.847 | 635,644 |
| 2024-05-14 | 0.829 | 0.868 | 0.825 | 0.833 | 0.833 | 900,514 |
| 2024-05-13 | 0.875 | 0.875 | 0.805 | 0.829 | 0.829 | 984,255 |
| 2024-05-09 | 0.929 | 0.930 | 0.900 | 0.915 | 0.915 | 827,842 |
| 2024-05-08 | 0.951 | 0.969 | 0.910 | 0.929 | 0.929 | 805,155 |
| 2024-05-07 | 0.961 | 0.970 | 0.930 | 0.951 | 0.951 | 1,413,480 |
| 2024-05-02 | 0.959 | 0.985 | 0.941 | 0.961 | 0.961 | 1,213,244 |
| 2024-05-01 | 0.924 | 0.972 | 0.886 | 0.959 | 0.959 | 2,077,942 |
| 2024-04-30 | 1.031 | 1.060 | 0.905 | 0.924 | 0.924 | 1,642,085 |
| 2024-04-29 | 1.010 | 1.050 | 0.972 | 1.031 | 1.031 | 1,116,785 |
| 2024-04-24 | 1.125 | 1.125 | 1.050 | 1.067 | 1.067 | 955,513 |
| 2024-04-23 | 1.199 | 1.228 | 1.135 | 1.155 | 1.155 | 812,576 |
| 2024-04-22 | 1.219 | 1.245 | 1.171 | 1.199 | 1.199 | 1,000,315 |
| 2024-04-18 | 1.286 | 1.310 | 1.170 | 1.204 | 1.204 | 2,144,644 |
| 2024-04-17 | 1.277 | 1.317 | 1.271 | 1.286 | 1.286 | 3,420,879 |
| 2024-04-16 | 1.240 | 1.280 | 1.215 | 1.277 | 1.277 | 4,424,595 |
| 2024-04-15 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 2,865,106 |
| 2024-04-08 | 1.177 | 1.190 | 1.166 | 1.179 | 1.179 | 526,087 |
| 2024-04-04 | 1.153 | 1.188 | 1.132 | 1.168 | 1.168 | 3,233,332 |
| 2024-04-03 | 1.233 | 1.250 | 1.132 | 1.153 | 1.153 | 5,319,762 |
| 2024-04-02 | 1.060 | 1.233 | 1.060 | 1.233 | 1.233 | 7,082,212 |
| 2024-04-01 | 1.010 | 1.070 | 1.010 | 1.028 | 1.028 | 739,610 |
| 2024-03-28 | 1.114 | 1.120 | 1.070 | 1.105 | 1.105 | 646,636 |
| 2024-03-27 | 1.150 | 1.150 | 1.091 | 1.114 | 1.114 | 735,426 |
| 2024-03-26 | 1.165 | 1.176 | 1.147 | 1.156 | 1.156 | 1,047,231 |
| 2024-03-25 | 1.187 | 1.196 | 1.157 | 1.165 | 1.165 | 928,986 |
| 2024-03-21 | 1.153 | 1.230 | 1.139 | 1.164 | 1.164 | 1,170,479 |
| 2024-03-20 | 1.121 | 1.230 | 1.121 | 1.153 | 1.153 | 1,630,748 |
| 2024-03-19 | 1.175 | 1.175 | 1.070 | 1.120 | 1.120 | 909,672 |
| 2024-03-18 | 1.278 | 1.278 | 1.150 | 1.180 | 1.180 | 1,541,600 |
| 2024-03-14 | 1.308 | 1.349 | 1.282 | 1.301 | 1.301 | 1,083,859 |
| 2024-03-13 | 1.343 | 1.389 | 1.300 | 1.308 | 1.308 | 962,894 |
| 2024-03-12 | 1.386 | 1.417 | 1.310 | 1.343 | 1.343 | 976,990 |
| 2024-03-11 | 1.447 | 1.500 | 1.370 | 1.386 | 1.386 | 909,516 |
| 2024-03-07 | 1.367 | 1.400 | 1.251 | 1.340 | 1.340 | 1,505,536 |
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.