Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
34.71
-0.07 (-0.20%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Alico Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 34.77 | 34.96 | 34.23 | 34.71 | - | -0.20% | 20,020 |
Oct 16, 2025 | 34.30 | 35.49 | 34.30 | 34.78 | 34.78 | 0.87% | 43,778 |
Oct 15, 2025 | 34.11 | 34.48 | 34.04 | 34.48 | 34.48 | 1.67% | 13,030 |
Oct 14, 2025 | 33.75 | 34.01 | 33.64 | 33.92 | 33.92 | 0.46% | 11,788 |
Oct 13, 2025 | 33.57 | 33.78 | 33.46 | 33.76 | 33.76 | 1.11% | 12,663 |
Oct 10, 2025 | 33.36 | 33.75 | 33.36 | 33.39 | 33.39 | -0.33% | 23,985 |
Oct 9, 2025 | 33.46 | 33.58 | 33.42 | 33.50 | 33.50 | -0.09% | 22,311 |
Oct 8, 2025 | 33.61 | 33.74 | 33.44 | 33.53 | 33.53 | -0.39% | 15,646 |
Oct 7, 2025 | 33.35 | 33.84 | 33.35 | 33.66 | 33.66 | 0.60% | 16,302 |
Oct 6, 2025 | 33.55 | 33.75 | 33.41 | 33.46 | 33.46 | -0.27% | 17,112 |
Oct 3, 2025 | 33.50 | 33.83 | 33.45 | 33.55 | 33.55 | 0.60% | 16,138 |
Oct 2, 2025 | 33.89 | 33.89 | 33.21 | 33.35 | 33.35 | -0.45% | 17,623 |
Oct 1, 2025 | 34.09 | 34.41 | 33.38 | 33.50 | 33.50 | -3.35% | 23,898 |
Sep 30, 2025 | 33.56 | 34.68 | 33.45 | 34.66 | 34.66 | 3.32% | 32,480 |
Sep 29, 2025 | 33.52 | 33.68 | 33.42 | 33.55 | 33.55 | -0.01% | 24,908 |
Sep 26, 2025 | 33.58 | 33.58 | 33.41 | 33.55 | 33.55 | 0.19% | 12,247 |
Sep 25, 2025 | 33.45 | 33.77 | 33.35 | 33.49 | 33.44 | 0.07% | 17,852 |
Sep 24, 2025 | 33.32 | 33.58 | 33.15 | 33.46 | 33.41 | 0.54% | 17,684 |
Sep 23, 2025 | 33.94 | 34.29 | 33.15 | 33.28 | 33.23 | -2.35% | 20,910 |
Sep 22, 2025 | 33.50 | 34.23 | 33.50 | 34.08 | 34.03 | 1.61% | 21,744 |
Sep 19, 2025 | 34.00 | 34.00 | 33.53 | 33.54 | 33.49 | -1.24% | 51,877 |
Sep 18, 2025 | 33.56 | 34.10 | 33.56 | 33.96 | 33.91 | 1.07% | 20,602 |
Sep 17, 2025 | 33.87 | 34.39 | 33.47 | 33.60 | 33.55 | -0.88% | 26,676 |
Sep 16, 2025 | 34.20 | 34.44 | 33.78 | 33.90 | 33.85 | -1.11% | 16,975 |
Sep 15, 2025 | 34.33 | 34.50 | 34.12 | 34.28 | 34.23 | 0.85% | 19,672 |
Sep 12, 2025 | 33.51 | 34.14 | 33.51 | 33.99 | 33.94 | -0.47% | 18,019 |
Sep 11, 2025 | 33.71 | 34.28 | 33.71 | 34.15 | 34.10 | 1.43% | 13,858 |
Sep 10, 2025 | 33.63 | 33.91 | 33.53 | 33.67 | 33.62 | 0.06% | 20,312 |
Sep 9, 2025 | 34.03 | 34.19 | 33.51 | 33.65 | 33.60 | -1.58% | 21,123 |
Sep 8, 2025 | 33.76 | 34.49 | 33.55 | 34.19 | 34.14 | 1.97% | 30,024 |
Sep 5, 2025 | 33.78 | 33.95 | 33.40 | 33.53 | 33.48 | -0.45% | 25,362 |
Sep 4, 2025 | 33.25 | 33.73 | 33.25 | 33.68 | 33.63 | 1.17% | 16,919 |
Sep 3, 2025 | 33.73 | 34.01 | 33.23 | 33.29 | 33.24 | -1.86% | 15,350 |
Sep 2, 2025 | 33.63 | 34.49 | 33.63 | 33.92 | 33.87 | 0.24% | 23,532 |
Aug 29, 2025 | 34.19 | 34.35 | 33.84 | 33.84 | 33.79 | -0.81% | 13,449 |
Aug 28, 2025 | 34.16 | 34.16 | 33.65 | 34.12 | 34.06 | 0.31% | 18,647 |
Aug 27, 2025 | 34.00 | 34.46 | 33.95 | 34.01 | 33.96 | -0.44% | 18,149 |
Aug 26, 2025 | 34.55 | 34.70 | 34.08 | 34.16 | 34.11 | -1.50% | 29,440 |
Aug 25, 2025 | 34.89 | 35.01 | 34.44 | 34.68 | 34.63 | -0.54% | 28,878 |
Aug 22, 2025 | 34.00 | 34.87 | 34.00 | 34.87 | 34.82 | 2.32% | 37,854 |
Aug 21, 2025 | 34.04 | 34.67 | 33.72 | 34.08 | 34.03 | 0.65% | 37,475 |
Aug 20, 2025 | 33.23 | 33.90 | 32.75 | 33.86 | 33.81 | 2.33% | 40,819 |
Aug 19, 2025 | 33.25 | 33.38 | 32.75 | 33.09 | 33.04 | 0.27% | 15,841 |
Aug 18, 2025 | 32.90 | 33.18 | 32.71 | 33.00 | 32.95 | 0.58% | 20,339 |
Aug 15, 2025 | 33.33 | 33.33 | 32.18 | 32.81 | 32.76 | -1.62% | 48,566 |
Aug 14, 2025 | 33.12 | 33.46 | 32.87 | 33.35 | 33.30 | -0.15% | 40,040 |
Aug 13, 2025 | 31.75 | 33.50 | 31.70 | 33.40 | 33.35 | 0.42% | 69,873 |
Aug 12, 2025 | 32.63 | 33.57 | 32.44 | 33.26 | 33.21 | 2.65% | 28,168 |
Aug 11, 2025 | 32.04 | 32.54 | 32.03 | 32.40 | 32.35 | 0.81% | 25,393 |
Aug 8, 2025 | 32.20 | 32.42 | 32.06 | 32.14 | 32.09 | -0.09% | 22,621 |