Alco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.87	0.89	0.86	0.87	0.87	-3.33%	151,800
Feb 12, 2026	0.91	0.98	0.87	0.90	0.90	-	742,200
Feb 11, 2026	0.82	1.00	0.81	0.90	0.90	8.43%	1,434,020
Feb 10, 2026	0.84	0.85	0.82	0.83	0.83	-2.35%	464,000
Feb 9, 2026	0.86	0.88	0.84	0.85	0.85	-2.30%	1,518,000
Feb 6, 2026	0.86	0.88	0.82	0.87	0.87	-2.25%	556,000
Feb 5, 2026	0.88	0.90	0.85	0.89	0.89	-1.11%	994,000
Feb 4, 2026	1.00	1.00	0.88	0.90	0.90	-11.76%	3,340,200
Feb 3, 2026	0.82	1.17	0.82	1.02	1.02	15.91%	7,398,100
Feb 2, 2026	1.00	1.00	0.80	0.88	0.88	-15.38%	5,886,800
Jan 30, 2026	1.12	1.15	1.00	1.04	1.04	-15.45%	8,262,213
Jan 29, 2026	5.20	5.22	0.60	1.23	1.23	-76.35%	52,152,500
Jan 28, 2026	4.99	5.20	4.89	5.20	5.20	4.21%	6,821,550
Jan 27, 2026	4.77	4.99	4.71	4.99	4.99	3.96%	9,571,455
Jan 26, 2026	4.67	4.80	4.60	4.80	4.80	2.13%	15,151,600
Jan 23, 2026	4.58	4.88	4.08	4.70	4.70	2.62%	927,650
Jan 22, 2026	4.09	4.60	4.09	4.58	4.58	14.79%	1,405,180
Jan 21, 2026	2.98	4.10	2.98	3.99	3.99	32.56%	7,460,802
Jan 20, 2026	3.05	3.06	2.90	3.01	3.01	-1.31%	4,961,000
Jan 19, 2026	3.04	3.14	3.00	3.05	3.05	0.99%	531,000
Jan 16, 2026	3.01	3.14	2.90	3.02	3.02	-0.66%	6,248,000
Jan 15, 2026	2.89	3.15	2.84	3.04	3.04	4.83%	2,190,000
Jan 14, 2026	2.73	2.91	2.73	2.90	2.90	-	4,363,600
Jan 13, 2026	3.03	3.03	2.90	2.90	2.90	-1.02%	7,080
Jan 12, 2026	3.10	3.11	2.85	2.93	2.93	-5.48%	113,200
Jan 9, 2026	3.35	3.35	3.10	3.10	3.10	-1.59%	48,000
Jan 8, 2026	3.30	3.50	3.00	3.15	3.15	-2.78%	371,800
Jan 7, 2026	2.98	3.58	2.98	3.24	3.24	11.72%	588,432
Jan 6, 2026	2.77	2.95	2.74	2.90	2.90	9.43%	193,994
Jan 5, 2026	2.74	2.75	2.60	2.65	2.65	-4.33%	47,400
Jan 2, 2026	2.61	2.77	2.61	2.77	2.77	-0.36%	6,800
Dec 31, 2025	2.65	2.79	2.65	2.78	2.78	0.36%	28,000
Dec 30, 2025	2.80	2.80	2.67	2.77	2.77	2.59%	10,000
Dec 29, 2025	2.63	2.73	2.56	2.70	2.70	2.27%	58,600
Dec 24, 2025	2.60	2.64	2.60	2.64	2.64	-1.49%	4,000
Dec 23, 2025	2.68	2.68	2.68	2.68	2.68	-	25
Dec 22, 2025	2.85	2.85	2.66	2.68	2.68	2.68%	42,400
Dec 19, 2025	2.51	2.79	2.50	2.61	2.61	3.16%	755,552
Dec 18, 2025	2.45	2.53	2.45	2.53	2.53	0.80%	26,014
Dec 17, 2025	2.50	2.51	2.50	2.51	2.51	-2.33%	44,000
Dec 16, 2025	2.50	2.57	2.43	2.57	2.57	-0.39%	68,400
Dec 15, 2025	2.57	2.58	2.57	2.58	2.58	0.39%	14,000
Dec 12, 2025	2.54	2.57	2.50	2.57	2.57	2.80%	156,060
Dec 11, 2025	2.54	2.55	2.50	2.50	2.50	-2.72%	44,000
Dec 10, 2025	2.57	2.57	2.57	2.57	2.57	0.39%	2,000
Dec 9, 2025	2.55	2.61	2.50	2.56	2.56	-3.03%	292,000
Dec 8, 2025	2.56	2.65	2.56	2.64	2.64	-	13,880
Dec 5, 2025	2.62	2.66	2.52	2.64	2.64	-0.38%	62,000
Dec 4, 2025	2.69	2.69	2.58	2.65	2.65	1.15%	102,060
Dec 3, 2025	2.67	2.69	2.54	2.62	2.62	1.16%	160,800