Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.87	34.39	33.47	33.60	33.60	-0.88%	26,676
Sep 16, 2025	34.20	34.44	33.78	33.90	33.90	-1.11%	16,975
Sep 15, 2025	34.33	34.50	34.12	34.28	34.28	0.85%	19,672
Sep 12, 2025	33.51	34.14	33.51	33.99	33.99	-0.47%	18,019
Sep 11, 2025	33.71	34.28	33.71	34.15	34.15	1.43%	13,858
Sep 10, 2025	33.63	33.91	33.53	33.67	33.67	0.06%	20,312
Sep 9, 2025	34.03	34.19	33.51	33.65	33.65	-1.58%	21,123
Sep 8, 2025	33.76	34.49	33.55	34.19	34.19	1.97%	30,024
Sep 5, 2025	33.78	33.95	33.40	33.53	33.53	-0.45%	25,362
Sep 4, 2025	33.25	33.73	33.25	33.68	33.68	1.17%	16,919
Sep 3, 2025	33.73	34.01	33.23	33.29	33.29	-1.86%	15,350
Sep 2, 2025	33.63	34.49	33.63	33.92	33.92	0.24%	23,532
Aug 29, 2025	34.19	34.35	33.84	33.84	33.84	-0.81%	13,449
Aug 28, 2025	34.16	34.16	33.65	34.12	34.12	0.31%	18,647
Aug 27, 2025	34.00	34.46	33.95	34.01	34.01	-0.44%	18,149
Aug 26, 2025	34.55	34.70	34.08	34.16	34.16	-1.50%	29,440
Aug 25, 2025	34.89	35.01	34.44	34.68	34.68	-0.54%	28,878
Aug 22, 2025	34.00	34.87	34.00	34.87	34.87	2.32%	37,854
Aug 21, 2025	34.04	34.67	33.72	34.08	34.08	0.65%	37,475
Aug 20, 2025	33.23	33.90	32.75	33.86	33.86	2.33%	40,819
Aug 19, 2025	33.25	33.38	32.75	33.09	33.09	0.27%	15,841
Aug 18, 2025	32.90	33.18	32.71	33.00	33.00	0.58%	20,339
Aug 15, 2025	33.33	33.33	32.18	32.81	32.81	-1.62%	48,566
Aug 14, 2025	33.12	33.46	32.87	33.35	33.35	-0.15%	40,040
Aug 13, 2025	31.75	33.50	31.70	33.40	33.40	0.42%	69,873
Aug 12, 2025	32.63	33.57	32.44	33.26	33.26	2.65%	28,168
Aug 11, 2025	32.04	32.54	32.03	32.40	32.40	0.81%	25,393
Aug 8, 2025	32.20	32.42	32.06	32.14	32.14	-0.09%	22,621
Aug 7, 2025	32.34	32.50	32.09	32.17	32.17	-0.19%	34,884
Aug 6, 2025	32.26	32.55	31.96	32.23	32.23	0.06%	13,046
Aug 5, 2025	32.22	32.62	31.96	32.21	32.21	-0.25%	29,658
Aug 4, 2025	32.01	32.29	32.01	32.29	32.29	0.72%	25,237
Aug 1, 2025	32.28	32.33	32.03	32.06	32.06	-0.68%	28,645
Jul 31, 2025	32.05	32.60	32.03	32.28	32.28	0.03%	28,577
Jul 30, 2025	32.57	32.66	32.07	32.27	32.27	-0.25%	23,692
Jul 29, 2025	32.39	32.65	32.20	32.35	32.35	-0.19%	17,797
Jul 28, 2025	32.45	32.58	32.15	32.41	32.41	-0.23%	14,864
Jul 25, 2025	32.64	32.76	32.48	32.49	32.49	-0.14%	11,257
Jul 24, 2025	32.50	32.78	32.50	32.53	32.53	-0.46%	15,659
Jul 23, 2025	32.65	32.94	32.56	32.68	32.68	0.96%	13,598
Jul 22, 2025	32.28	32.65	32.28	32.37	32.37	0.75%	12,559
Jul 21, 2025	32.31	32.68	32.11	32.13	32.13	-0.62%	20,401
Jul 18, 2025	32.49	32.64	32.15	32.33	32.33	0.12%	25,612
Jul 17, 2025	32.48	32.90	32.29	32.29	32.29	-1.07%	21,243
Jul 16, 2025	32.58	32.71	32.15	32.64	32.64	0.71%	19,193
Jul 15, 2025	32.22	32.69	32.13	32.41	32.41	-0.64%	20,917
Jul 14, 2025	32.83	32.89	32.39	32.62	32.62	-0.64%	13,163
Jul 11, 2025	32.20	32.86	32.12	32.83	32.83	1.33%	32,002
Jul 10, 2025	32.16	32.70	32.16	32.40	32.40	0.40%	18,989
Jul 9, 2025	32.42	32.44	31.97	32.27	32.27	-	19,133