Alco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	2.69	2.69	2.45	2.59	2.59	-3.72%	163,200
Dec 1, 2025	2.70	2.80	2.61	2.69	2.69	-1.10%	186,916
Nov 28, 2025	2.82	2.85	2.72	2.72	2.72	-7.48%	228,600
Nov 27, 2025	2.96	2.96	2.85	2.94	2.94	-0.68%	108,000
Nov 26, 2025	2.82	2.97	2.76	2.96	2.96	1.02%	156,102
Nov 25, 2025	2.97	3.00	2.70	2.93	2.93	-1.35%	222,400
Nov 24, 2025	3.10	3.20	2.96	2.97	2.97	10.00%	244,100
Nov 21, 2025	2.85	2.85	2.70	2.70	2.70	-6.90%	93,000
Nov 20, 2025	2.85	2.90	2.83	2.90	2.90	1.40%	32,000
Nov 19, 2025	3.31	3.31	2.84	2.86	2.86	-11.46%	140,600
Nov 18, 2025	2.71	3.30	2.71	3.23	3.23	17.45%	301,600
Nov 17, 2025	2.70	2.81	2.55	2.75	2.75	0.73%	417,000
Nov 14, 2025	2.78	2.79	2.59	2.73	2.73	7.48%	488,200
Nov 13, 2025	2.54	2.54	2.54	2.54	2.54	-	2,000
Nov 12, 2025	2.46	2.60	2.46	2.54	2.54	-3.79%	51,200