Alco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.54	0.57	0.54	0.54	0.54	-	228,250
Sep 11, 2026	0.53	0.54	0.50	0.54	0.54	2.86%	2,004,000
Sep 10, 2026	0.59	0.59	0.53	0.53	0.53	-11.02%	8,838,000
Sep 9, 2026	0.63	0.66	0.49	0.59	0.59	-6.35%	31,548,000
Sep 8, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	2,507,400
Sep 7, 2026	0.60	0.63	0.60	0.62	0.62	-	13,344,100
Sep 4, 2026	0.60	0.66	0.52	0.62	0.62	3.36%	21,008,620
Sep 3, 2026	0.47	0.62	0.47	0.60	0.60	25.26%	5,232,326
Sep 2, 2026	0.44	0.49	0.44	0.48	0.48	7.95%	12,154,000
Sep 1, 2026	0.42	0.46	0.42	0.44	0.44	8.64%	2,490,000
Aug 31, 2026	0.44	0.44	0.41	0.41	0.41	-6.90%	752,000
Aug 28, 2026	0.40	0.44	0.40	0.44	0.44	7.41%	1,344,000
Aug 27, 2026	0.41	0.41	0.41	0.41	0.41	-	80,000
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	434,040
Aug 25, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	680,000
Aug 24, 2026	0.42	0.42	0.40	0.40	0.40	-5.95%	1,472,000
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	100,278
Aug 20, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	664,000
Aug 19, 2026	0.40	0.44	0.39	0.42	0.42	3.70%	1,286,000
Aug 18, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	500,000
Aug 17, 2026	0.40	0.41	0.40	0.41	0.41	-	347,000
Aug 14, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	1,330,000
Aug 13, 2026	0.42	0.43	0.38	0.40	0.40	-4.76%	4,360,000
Aug 12, 2026	0.43	0.46	0.42	0.42	0.42	-1.18%	60,760,000
Aug 11, 2026	0.41	0.43	0.40	0.43	0.43	4.94%	51,481,000
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	2,160,000
Aug 7, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	63,890,000
Aug 6, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	21,870,000
Aug 5, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	100,014,000
Aug 4, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	650,000
Aug 3, 2026	0.42	0.42	0.38	0.40	0.40	-	56,952,000
Jul 31, 2026	0.36	0.41	0.36	0.40	0.40	12.68%	66,306,000
Jul 30, 2026	0.38	0.39	0.34	0.36	0.36	-7.79%	58,956,040
Jul 29, 2026	0.41	0.43	0.37	0.39	0.39	-6.10%	67,892,600
Jul 28, 2026	0.41	0.46	0.38	0.41	0.41	-	13,890,000
Jul 27, 2026	0.40	0.42	0.36	0.41	0.41	3.80%	3,002,000
Jul 24, 2026	0.46	0.47	0.25	0.40	0.40	-13.19%	51,888,200
Jul 23, 2026	0.48	0.48	0.44	0.46	0.46	-3.19%	10,776,000
Jul 22, 2026	0.47	0.49	0.47	0.47	0.47	1.08%	11,600,000
Jul 21, 2026	0.46	0.48	0.42	0.47	0.47	1.09%	18,566,400
Jul 20, 2026	0.45	0.48	0.45	0.46	0.46	5.75%	88,590,000
Jul 17, 2026	0.55	0.55	0.44	0.44	0.44	-20.91%	3,238,000
Jul 16, 2026	0.55	0.55	0.53	0.55	0.55	-	386,000
Jul 15, 2026	0.50	0.57	0.48	0.55	0.55	7.84%	1,732,800
Jul 14, 2026	0.56	0.58	0.50	0.51	0.51	-13.56%	5,740,000
Jul 13, 2026	0.56	0.60	0.56	0.59	0.59	7.27%	1,368,000
Jul 10, 2026	0.55	0.56	0.55	0.55	0.55	-	460,000
Jul 9, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	1,153,008
Jul 8, 2026	0.58	0.58	0.53	0.54	0.54	-6.90%	660,004
Jul 7, 2026	0.57	0.58	0.55	0.58	0.58	-	192,000