Arab Real Estate Investment CO.-ALICO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 3.580 | 3.580 | 3.300 | 3.330 | 3.330 | 1,017,207 |
| 2026-10-15 | 3.630 | 3.630 | 3.460 | 3.600 | 3.600 | 1,392,627 |
| 2026-10-14 | 3.480 | 3.650 | 3.350 | 3.600 | 3.600 | 1,265,890 |
| 2026-10-13 | 3.530 | 3.640 | 3.290 | 3.440 | 3.440 | 2,926,460 |
| 2026-10-12 | 3.780 | 3.780 | 3.460 | 3.470 | 3.470 | 1,790,584 |
| 2026-10-11 | 3.970 | 3.970 | 3.690 | 3.720 | 3.720 | 1,352,448 |
| 2026-10-07 | 3.990 | 4.030 | 3.890 | 3.910 | 3.910 | 1,552,684 |
| 2026-10-06 | 4.110 | 4.180 | 3.920 | 3.920 | 3.920 | 3,631,962 |
| 2026-10-05 | 4.000 | 4.240 | 3.960 | 4.050 | 4.050 | 4,058,765 |
| 2026-10-04 | 3.930 | 4.010 | 3.900 | 3.980 | 3.980 | 1,572,202 |
| 2026-10-01 | 3.940 | 3.980 | 3.850 | 3.920 | 3.920 | 1,235,165 |
| 2026-09-30 | 3.630 | 3.950 | 3.530 | 3.910 | 3.910 | 2,762,522 |
| 2026-09-29 | 3.910 | 3.920 | 3.600 | 3.640 | 3.640 | 807,855 |
| 2026-09-28 | 3.940 | 3.990 | 3.800 | 3.860 | 3.860 | 528,379 |
| 2026-09-27 | 4.120 | 4.140 | 3.900 | 3.930 | 3.930 | 882,498 |
| 2026-09-24 | 4.120 | 4.180 | 3.860 | 4.020 | 4.020 | 2,037,050 |
| 2026-09-23 | 4.220 | 4.220 | 4.050 | 4.100 | 4.100 | 2,579,595 |
| 2026-09-22 | 4.280 | 4.300 | 4.200 | 4.210 | 4.210 | 1,011,381 |
| 2026-09-21 | 4.380 | 4.390 | 4.200 | 4.240 | 4.240 | 3,328,193 |
| 2026-09-20 | 4.520 | 4.560 | 4.350 | 4.360 | 4.360 | 5,464,419 |
| 2026-09-17 | 4.400 | 4.510 | 4.320 | 4.510 | 4.510 | 5,754,708 |
| 2026-09-16 | 4.340 | 4.400 | 4.340 | 4.350 | 4.350 | 1,327,809 |
| 2026-09-15 | 4.370 | 4.380 | 4.290 | 4.340 | 4.340 | 2,814,217 |
| 2026-09-14 | 4.410 | 4.430 | 4.330 | 4.350 | 4.350 | 3,458,575 |
| 2026-09-13 | 4.390 | 4.480 | 4.310 | 4.400 | 4.400 | 5,684,916 |
| 2026-09-10 | 4.310 | 4.330 | 4.270 | 4.310 | 4.310 | 1,475,303 |
| 2026-09-09 | 4.350 | 4.370 | 4.250 | 4.260 | 4.260 | 1,955,743 |
| 2026-09-08 | 4.470 | 4.480 | 4.330 | 4.330 | 4.330 | 2,852,938 |
| 2026-09-07 | 4.430 | 4.560 | 4.390 | 4.430 | 4.430 | 7,921,294 |
| 2026-09-06 | 4.420 | 4.450 | 4.380 | 4.400 | 4.400 | 2,540,114 |
| 2026-09-03 | 4.540 | 4.540 | 4.310 | 4.370 | 4.370 | 4,752,202 |
| 2026-09-02 | 4.420 | 4.510 | 4.380 | 4.440 | 4.440 | 8,444,397 |
| 2026-09-01 | 4.340 | 4.430 | 4.330 | 4.420 | 4.420 | 2,520,910 |
| 2026-08-31 | 4.350 | 4.500 | 4.310 | 4.310 | 4.310 | 3,847,759 |
| 2026-08-30 | 4.300 | 4.410 | 4.280 | 4.320 | 4.320 | 1,962,668 |
| 2026-08-26 | 4.380 | 4.380 | 4.240 | 4.280 | 4.280 | 5,668,316 |
| 2026-08-25 | 4.520 | 4.560 | 4.280 | 4.300 | 4.300 | 5,978,188 |
| 2026-08-24 | 4.570 | 4.570 | 4.460 | 4.490 | 4.490 | 4,494,120 |
| 2026-08-23 | 4.500 | 4.610 | 4.470 | 4.510 | 4.510 | 14,094,251 |
| 2026-08-20 | 4.570 | 4.600 | 4.400 | 4.450 | 4.450 | 6,617,889 |
| 2026-08-19 | 4.970 | 5.090 | 4.520 | 4.580 | 4.580 | 25,488,976 |
| 2026-08-18 | 4.630 | 4.940 | 4.630 | 4.940 | 4.940 | 15,184,613 |
| 2026-08-17 | 4.650 | 4.800 | 4.630 | 4.630 | 4.630 | 9,380,426 |
| 2026-08-16 | 4.430 | 4.680 | 4.420 | 4.650 | 4.650 | 8,537,460 |
| 2026-08-13 | 4.620 | 4.640 | 4.410 | 4.430 | 4.430 | 5,119,723 |
| 2026-08-12 | 4.670 | 4.690 | 4.500 | 4.620 | 4.620 | 5,440,936 |
| 2026-08-11 | 4.830 | 4.930 | 4.660 | 4.670 | 4.670 | 13,436,715 |
| 2026-08-10 | 4.770 | 4.840 | 4.760 | 4.830 | 4.830 | 16,763,245 |
| 2026-08-09 | 4.520 | 4.960 | 4.520 | 4.770 | 4.770 | 20,178,247 |
| 2026-08-06 | 4.600 | 4.680 | 4.500 | 4.520 | 4.520 | 3,401,294 |
| 2026-08-05 | 4.470 | 4.780 | 4.450 | 4.600 | 4.600 | 10,867,987 |
| 2026-08-04 | 4.500 | 4.620 | 4.380 | 4.470 | 4.470 | 3,568,134 |
| 2026-08-03 | 4.610 | 4.710 | 4.460 | 4.500 | 4.500 | 6,485,880 |
| 2026-08-02 | 4.600 | 4.750 | 4.600 | 4.610 | 4.610 | 8,677,976 |
| 2026-07-30 | 4.980 | 4.980 | 4.570 | 4.600 | 4.600 | 44,142,417 |
| 2026-07-29 | 4.520 | 4.980 | 4.520 | 4.980 | 4.980 | 47,224,628 |
| 2026-07-28 | 4.370 | 4.640 | 4.260 | 4.520 | 4.520 | 23,880,752 |
| 2026-07-27 | 3.850 | 4.370 | 3.850 | 4.370 | 4.370 | 42,855,416 |
| 2026-07-26 | 3.760 | 3.940 | 3.760 | 3.830 | 3.830 | 9,493,884 |
| 2026-07-22 | 3.780 | 3.800 | 3.720 | 3.740 | 3.740 | 3,329,609 |
Page 1 of 17 · 1,010 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.