Alco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.70	0.70	0.65	0.65	-	-	273,000
May 29, 2026	0.66	0.67	0.64	0.65	0.65	-2.99%	286,000
May 28, 2026	0.68	0.68	0.64	0.67	0.67	1.52%	220,020
May 27, 2026	0.70	0.72	0.66	0.66	0.66	-	482,040
May 26, 2026	0.65	0.69	0.63	0.66	0.66	3.13%	296,000
May 22, 2026	0.64	0.66	0.62	0.64	0.64	1.59%	376,000
May 21, 2026	0.65	0.67	0.63	0.63	0.63	-7.35%	325,204
May 20, 2026	0.65	0.68	0.64	0.68	0.68	6.25%	240,000
May 19, 2026	0.68	0.75	0.62	0.64	0.64	8.11%	1,442,000
May 18, 2026	0.76	0.80	0.74	0.76	0.59	4.11%	466,800
May 15, 2026	0.68	0.80	0.68	0.73	0.57	5.80%	3,523,040
May 14, 2026	0.74	0.75	0.69	0.69	0.54	-5.48%	308,000
May 13, 2026	0.80	0.80	0.66	0.73	0.57	-7.60%	224,000
May 12, 2026	0.81	0.81	0.79	0.79	0.62	-2.47%	128,000
May 11, 2026	0.80	0.87	0.81	0.81	0.63	1.25%	676,000
May 8, 2026	0.79	0.80	0.78	0.80	0.62	-	80,000
May 7, 2026	0.80	0.83	0.79	0.80	0.62	-	1,742,000
May 6, 2026	0.80	0.81	0.77	0.80	0.62	-	239,696
May 5, 2026	0.80	0.84	0.80	0.80	0.62	-4.76%	240,000
May 4, 2026	0.82	0.89	0.81	0.84	0.65	2.44%	704,080
Apr 30, 2026	0.83	0.85	0.82	0.82	0.64	-1.20%	180,000
Apr 29, 2026	0.78	0.83	0.76	0.83	0.65	9.21%	1,382,000
Apr 28, 2026	0.74	0.76	0.73	0.76	0.59	2.70%	610,020
Apr 27, 2026	0.70	0.75	0.69	0.74	0.58	5.71%	1,162,000
Apr 24, 2026	0.66	0.70	0.65	0.70	0.55	6.06%	684,000
Apr 23, 2026	0.69	0.69	0.66	0.66	0.51	-	62,000
Apr 22, 2026	0.67	0.68	0.66	0.66	0.51	-	197,000
Apr 21, 2026	0.67	0.69	0.66	0.66	0.51	-4.35%	560,040
Apr 20, 2026	0.68	0.71	0.65	0.69	0.54	2.99%	1,141,000
Apr 17, 2026	0.66	0.67	0.65	0.67	0.52	1.52%	278,000
Apr 16, 2026	0.66	0.69	0.66	0.66	0.51	-1.49%	96,000
Apr 15, 2026	0.68	0.68	0.66	0.67	0.52	-1.47%	368,000
Apr 14, 2026	0.66	0.70	0.66	0.68	0.53	-	820,000
Apr 13, 2026	0.67	0.71	0.65	0.68	0.53	-5.56%	1,267,600
Apr 10, 2026	0.65	0.72	0.65	0.72	0.56	5.88%	550,000
Apr 9, 2026	0.63	0.68	0.63	0.68	0.53	7.94%	318,000
Apr 8, 2026	0.63	0.65	0.62	0.63	0.49	-	205,000
Apr 2, 2026	0.62	0.65	0.62	0.63	0.49	-3.08%	266,000
Apr 1, 2026	0.65	0.65	0.61	0.65	0.51	1.56%	312,016
Mar 31, 2026	0.64	0.64	0.62	0.64	0.50	-	110,532
Mar 30, 2026	0.62	0.65	0.62	0.64	0.50	4.92%	198,200
Mar 27, 2026	0.62	0.63	0.61	0.61	0.48	-3.17%	208,000
Mar 26, 2026	0.63	0.66	0.62	0.63	0.49	-5.97%	896,000
Mar 25, 2026	0.71	0.71	0.66	0.67	0.52	-2.90%	716,000
Mar 24, 2026	0.69	0.71	0.69	0.69	0.54	-	44,000
Mar 23, 2026	0.74	0.74	0.67	0.69	0.54	-6.76%	418,000
Mar 20, 2026	0.73	0.77	0.73	0.74	0.58	-2.63%	174,000
Mar 19, 2026	0.75	0.76	0.74	0.76	0.59	1.33%	328,000
Mar 18, 2026	0.76	0.80	0.73	0.75	0.58	-5.06%	1,126,200
Mar 17, 2026	0.80	0.87	0.77	0.79	0.62	-2.47%	940,000