Alicorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.55	11.65	11.55	11.64	11.64	0.78%	128,081
Mar 9, 2026	11.15	11.60	11.15	11.55	11.55	1.76%	19,408
Mar 6, 2026	11.36	11.45	11.35	11.35	11.35	-0.87%	4,475
Mar 5, 2026	11.65	11.65	11.45	11.45	11.45	-1.38%	24,202
Mar 4, 2026	11.65	11.65	11.61	11.61	11.61	-0.26%	7,324
Mar 3, 2026	11.67	11.70	11.60	11.64	11.64	-0.43%	10,584
Mar 2, 2026	11.70	11.70	11.69	11.69	11.69	-0.09%	37,630
Feb 27, 2026	11.70	11.70	11.64	11.70	11.70	-	17,815
Feb 26, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	8,280
Feb 25, 2026	11.57	11.68	11.57	11.60	11.60	0.26%	5,441
Feb 24, 2026	11.64	11.65	11.57	11.57	11.57	-0.60%	17,450
Feb 23, 2026	11.65	11.65	11.64	11.64	11.64	-0.17%	11,693
Feb 20, 2026	11.45	11.69	11.45	11.66	11.66	2.10%	10,007
Feb 19, 2026	11.60	11.60	11.42	11.42	11.42	-1.55%	14,205
Feb 18, 2026	11.50	11.60	11.50	11.60	11.60	1.75%	10,946
Feb 17, 2026	11.70	11.70	11.40	11.40	11.40	-0.87%	21,440
Feb 16, 2026	11.50	11.50	11.50	11.50	11.50	-	4,688
Feb 13, 2026	11.50	11.50	11.50	11.50	11.50	-	1,560
Feb 12, 2026	11.60	11.60	11.50	11.50	11.50	0.44%	7,871
Feb 11, 2026	11.50	11.55	11.32	11.45	11.45	-0.43%	20,549
Feb 10, 2026	11.52	11.52	11.50	11.50	11.50	-1.96%	10,452
Feb 9, 2026	11.70	11.80	11.40	11.73	11.73	0.26%	64,496
Feb 6, 2026	11.65	11.75	11.65	11.70	11.70	3.08%	292,643
Feb 5, 2026	11.50	11.50	11.35	11.35	11.35	-0.44%	297,669
Feb 4, 2026	11.47	11.47	11.40	11.40	11.40	-0.44%	20,872
Feb 3, 2026	11.50	11.53	11.45	11.45	11.45	-1.29%	36,723
Feb 2, 2026	11.50	11.68	11.50	11.60	11.60	0.96%	83,472
Jan 30, 2026	11.48	11.50	11.31	11.49	11.49	-0.43%	26,298
Jan 29, 2026	11.54	11.55	11.50	11.54	11.54	0.52%	28,082
Jan 28, 2026	11.40	11.48	11.40	11.48	11.48	0.88%	46,145
Jan 27, 2026	11.38	11.40	11.36	11.38	11.38	0.26%	59,141
Jan 26, 2026	11.33	11.40	11.30	11.35	11.35	-	23,607
Jan 23, 2026	11.40	11.40	11.35	11.35	11.35	-0.35%	15,894
Jan 22, 2026	11.21	11.40	11.21	11.39	11.39	-0.09%	11,832
Jan 21, 2026	11.45	11.45	11.40	11.40	11.40	-0.44%	27,055
Jan 20, 2026	11.50	11.50	11.15	11.45	11.45	-0.43%	11,347
Jan 19, 2026	11.49	11.50	11.49	11.50	11.50	0.09%	8,074
Jan 16, 2026	11.55	11.55	11.48	11.49	11.49	-0.52%	45,701
Jan 15, 2026	11.50	11.55	11.48	11.55	11.55	1.14%	116,307
Jan 14, 2026	11.55	11.55	11.42	11.42	11.42	-1.13%	37,223
Jan 13, 2026	11.50	11.55	11.47	11.55	11.55	0.43%	74,496
Jan 12, 2026	11.44	11.50	11.44	11.50	11.50	0.44%	9,280
Jan 9, 2026	11.35	11.45	11.33	11.45	11.45	0.88%	25,217
Jan 8, 2026	11.49	11.49	11.30	11.35	11.35	-1.22%	16,775
Jan 7, 2026	11.57	11.57	11.45	11.49	11.49	-0.52%	312,835
Jan 6, 2026	11.02	11.55	11.02	11.55	11.55	4.81%	33,449
Jan 5, 2026	10.77	11.17	10.77	11.02	11.02	2.89%	630,066
Jan 2, 2026	10.51	10.85	10.51	10.71	10.71	0.09%	14,551
Dec 31, 2025	10.70	10.70	10.70	10.70	10.70	-	2,887
Dec 30, 2025	10.50	10.70	10.50	10.70	10.70	1.90%	23,994