Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.37	41.63	41.15	41.38	41.38	-0.27%	21,459
Feb 26, 2026	41.51	41.96	41.15	41.49	41.49	-0.67%	26,912
Feb 25, 2026	41.44	41.77	40.92	41.77	41.77	0.43%	19,890
Feb 24, 2026	41.50	41.84	41.10	41.59	41.59	0.60%	17,886
Feb 23, 2026	41.38	41.95	40.76	41.34	41.34	0.22%	30,628
Feb 20, 2026	40.51	41.48	40.51	41.25	41.25	2.21%	19,328
Feb 19, 2026	40.05	40.77	40.01	40.36	40.36	0.07%	24,552
Feb 18, 2026	41.37	41.37	40.18	40.33	40.33	-1.87%	25,598
Feb 17, 2026	40.63	41.90	40.63	41.10	41.10	0.69%	22,113
Feb 13, 2026	41.02	41.86	40.34	40.82	40.82	-0.85%	24,556
Feb 12, 2026	41.26	41.64	40.84	41.17	41.17	0.46%	15,046
Feb 11, 2026	40.87	41.43	40.60	40.98	40.98	0.27%	21,614
Feb 10, 2026	41.30	41.66	40.68	40.87	40.87	-0.39%	32,134
Feb 9, 2026	41.11	41.26	40.15	41.03	41.03	0.22%	35,655
Feb 6, 2026	41.21	41.75	40.78	40.94	40.94	0.34%	22,341
Feb 5, 2026	40.33	42.50	39.60	40.80	40.80	-0.49%	33,655
Feb 4, 2026	42.16	43.20	40.91	41.00	41.00	-2.40%	48,081
Feb 3, 2026	41.54	42.56	41.30	42.01	42.01	1.30%	41,944
Feb 2, 2026	41.19	42.60	41.03	41.47	41.47	0.39%	42,135
Jan 30, 2026	40.37	41.77	40.37	41.31	41.31	1.13%	32,917
Jan 29, 2026	40.38	41.15	40.22	40.85	40.85	1.64%	19,796
Jan 28, 2026	41.06	41.52	40.00	40.19	40.19	-2.43%	24,831
Jan 27, 2026	41.32	41.56	40.95	41.19	41.19	0.17%	8,953
Jan 26, 2026	41.17	41.57	40.75	41.12	41.12	-0.02%	21,370
Jan 23, 2026	40.38	41.38	39.72	41.13	41.13	1.51%	20,710
Jan 22, 2026	40.77	41.28	40.50	40.52	40.52	-0.78%	32,043
Jan 21, 2026	39.40	40.99	39.40	40.84	40.84	3.58%	28,871
Jan 20, 2026	38.98	39.60	38.87	39.43	39.43	0.51%	10,884
Jan 16, 2026	38.97	39.46	38.37	39.23	39.23	-0.03%	26,600
Jan 15, 2026	38.00	39.27	38.00	39.24	39.24	3.32%	32,416
Jan 14, 2026	37.47	38.18	37.47	37.98	37.98	1.91%	11,603
Jan 13, 2026	37.07	37.27	36.69	37.27	37.27	0.51%	13,856
Jan 12, 2026	36.56	37.28	36.41	37.08	37.08	2.37%	13,500
Jan 9, 2026	35.82	36.50	35.73	36.22	36.22	0.92%	17,458
Jan 8, 2026	34.75	36.10	34.64	35.89	35.89	2.95%	17,045
Jan 7, 2026	35.86	35.86	34.65	34.86	34.86	-2.79%	33,917
Jan 6, 2026	36.54	36.72	35.84	35.86	35.86	-2.45%	17,725
Jan 5, 2026	36.84	37.22	36.62	36.76	36.76	0.11%	22,212
Jan 2, 2026	36.22	36.72	36.01	36.72	36.72	0.93%	15,129
Dec 31, 2025	36.58	36.58	36.22	36.38	36.33	-0.38%	11,862
Dec 30, 2025	36.92	36.92	36.21	36.52	36.47	-0.92%	17,980
Dec 29, 2025	36.61	37.25	36.08	36.86	36.81	0.68%	28,793
Dec 26, 2025	36.00	36.72	35.86	36.61	36.56	1.67%	17,607
Dec 24, 2025	36.10	36.28	35.96	36.01	35.96	-1.13%	18,819
Dec 23, 2025	36.49	36.92	35.94	36.42	36.37	-0.19%	22,800
Dec 22, 2025	37.95	37.95	36.41	36.49	36.44	-2.87%	35,661
Dec 19, 2025	37.89	38.00	37.25	37.57	37.52	-0.87%	74,076
Dec 18, 2025	37.71	38.26	37.71	37.90	37.85	1.34%	48,817
Dec 17, 2025	38.06	38.38	37.37	37.40	37.35	-1.35%	32,038
Dec 16, 2025	37.99	38.40	37.65	37.91	37.86	-0.55%	38,402