Alco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	0.55	0.59	0.55	0.58	0.58	5.45%	770,000
Jul 3, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	160,000
Jul 2, 2026	0.56	0.60	0.51	0.51	0.51	-10.53%	376,250
Jun 30, 2026	0.56	0.57	0.54	0.57	0.57	-	308,000
Jun 29, 2026	0.55	0.59	0.55	0.57	0.57	3.64%	38,000
Jun 26, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	188,200
Jun 25, 2026	0.52	0.57	0.52	0.57	0.57	11.76%	630,000
Jun 24, 2026	0.47	0.53	0.47	0.51	0.51	8.51%	741,000
Jun 23, 2026	0.60	0.60	0.47	0.47	0.47	-21.67%	2,910,000
Jun 22, 2026	0.61	0.62	0.59	0.60	0.60	-4.76%	270,000
Jun 18, 2026	0.67	0.68	0.61	0.63	0.63	-	258,000
Jun 17, 2026	0.69	0.69	0.63	0.63	0.63	-5.97%	702,000
Jun 16, 2026	0.65	0.75	0.65	0.67	0.67	11.67%	3,408,000
Jun 15, 2026	0.60	0.64	0.60	0.60	0.60	-	951,600
Jun 12, 2026	0.60	0.62	0.60	0.60	0.60	5.26%	711,048
Jun 11, 2026	0.60	0.63	0.57	0.57	0.57	-5.00%	698,000
Jun 10, 2026	0.67	0.67	0.60	0.60	0.60	-9.09%	530,040
Jun 9, 2026	0.60	0.67	0.60	0.66	0.66	10.00%	1,310,000
Jun 8, 2026	0.61	0.63	0.58	0.60	0.60	1.69%	1,920,000
Jun 5, 2026	0.58	0.64	0.58	0.59	0.59	1.72%	901,800
Jun 4, 2026	0.58	0.60	0.56	0.58	0.58	-	2,716,800
Jun 3, 2026	0.63	0.63	0.58	0.58	0.58	-7.94%	1,890,860
Jun 2, 2026	0.67	0.67	0.60	0.63	0.63	-5.97%	637,510
Jun 1, 2026	0.70	0.70	0.64	0.67	0.67	3.08%	313,000
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