Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
28.00
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 27.72 | 28.10 | 27.38 | 28.00 | 28.00 | 0.79% | 18,506 |
| Sep 24, 2024 | 28.03 | 28.03 | 27.52 | 27.78 | 27.78 | -1.31% | 17,408 |
| Sep 23, 2024 | 28.50 | 28.51 | 27.51 | 28.15 | 28.15 | -1.23% | 18,683 |
| Sep 20, 2024 | 29.65 | 29.70 | 28.40 | 28.50 | 28.50 | -4.94% | 70,758 |
| Sep 19, 2024 | 29.84 | 30.15 | 29.52 | 29.98 | 29.98 | 1.52% | 29,137 |
| Sep 18, 2024 | 28.54 | 29.69 | 28.54 | 29.53 | 29.53 | 1.41% | 24,549 |
| Sep 17, 2024 | 29.27 | 29.74 | 28.70 | 29.12 | 29.12 | -0.03% | 26,890 |
| Sep 16, 2024 | 28.40 | 29.13 | 28.32 | 29.13 | 29.13 | 1.57% | 25,190 |
| Sep 13, 2024 | 27.51 | 28.77 | 27.51 | 28.68 | 28.68 | 4.75% | 23,018 |
| Sep 12, 2024 | 27.35 | 27.53 | 27.10 | 27.38 | 27.38 | 1.00% | 15,958 |
| Sep 11, 2024 | 27.28 | 27.28 | 26.58 | 27.11 | 27.11 | -1.42% | 18,578 |
| Sep 10, 2024 | 27.55 | 27.58 | 27.17 | 27.50 | 27.50 | -0.43% | 16,041 |
| Sep 9, 2024 | 27.55 | 27.75 | 27.40 | 27.62 | 27.62 | 0.22% | 17,062 |
| Sep 6, 2024 | 28.38 | 28.50 | 27.54 | 27.56 | 27.56 | -1.43% | 11,328 |
| Sep 5, 2024 | 28.81 | 28.81 | 27.96 | 27.96 | 27.96 | -2.75% | 12,659 |
| Sep 4, 2024 | 28.21 | 28.90 | 28.21 | 28.75 | 28.75 | 1.30% | 19,452 |
| Sep 3, 2024 | 29.00 | 29.00 | 28.38 | 28.38 | 28.38 | -3.14% | 17,060 |
| Aug 30, 2024 | 29.44 | 29.44 | 28.89 | 29.30 | 29.30 | 0.10% | 37,017 |
| Aug 29, 2024 | 29.11 | 29.35 | 29.00 | 29.27 | 29.27 | 0.55% | 47,919 |
| Aug 28, 2024 | 29.44 | 29.44 | 28.97 | 29.11 | 29.11 | 0.14% | 16,675 |
| Aug 27, 2024 | 28.80 | 29.29 | 28.59 | 29.07 | 29.07 | 1.68% | 22,703 |
| Aug 26, 2024 | 29.05 | 29.44 | 28.54 | 28.59 | 28.59 | -2.19% | 29,202 |
| Aug 23, 2024 | 28.75 | 29.40 | 28.75 | 29.23 | 29.23 | 3.25% | 26,978 |
| Aug 22, 2024 | 28.98 | 29.24 | 28.31 | 28.31 | 28.31 | -3.21% | 8,944 |
| Aug 21, 2024 | 28.71 | 29.35 | 28.71 | 29.25 | 29.25 | 3.14% | 58,634 |
| Aug 20, 2024 | 29.23 | 29.23 | 28.36 | 28.36 | 28.36 | -2.27% | 9,519 |
| Aug 19, 2024 | 28.13 | 29.24 | 27.75 | 29.02 | 29.02 | 4.28% | 44,613 |
| Aug 16, 2024 | 27.56 | 28.15 | 27.28 | 27.83 | 27.83 | 0.91% | 14,109 |
| Aug 15, 2024 | 27.73 | 27.84 | 27.17 | 27.58 | 27.58 | 0.29% | 14,065 |
| Aug 14, 2024 | 27.05 | 27.76 | 26.88 | 27.50 | 27.50 | 0.92% | 24,210 |
| Aug 13, 2024 | 27.03 | 27.25 | 26.57 | 27.25 | 27.25 | 1.41% | 7,973 |
| Aug 12, 2024 | 27.01 | 27.45 | 26.56 | 26.87 | 26.87 | -1.39% | 10,595 |
| Aug 9, 2024 | 27.75 | 27.75 | 27.11 | 27.25 | 27.25 | -1.91% | 10,382 |
| Aug 8, 2024 | 27.81 | 28.20 | 27.63 | 27.78 | 27.78 | 0.87% | 10,019 |
| Aug 7, 2024 | 29.00 | 29.00 | 27.54 | 27.54 | 27.54 | -3.91% | 13,223 |
| Aug 6, 2024 | 26.34 | 29.29 | 26.14 | 28.66 | 28.66 | 4.48% | 55,742 |
| Aug 5, 2024 | 27.72 | 27.88 | 26.75 | 27.43 | 27.43 | -4.12% | 41,732 |
| Aug 2, 2024 | 28.40 | 28.79 | 28.02 | 28.61 | 28.61 | -2.09% | 26,280 |
| Aug 1, 2024 | 29.33 | 30.05 | 28.85 | 29.22 | 29.22 | -0.78% | 64,454 |
| Jul 31, 2024 | 29.22 | 29.95 | 29.13 | 29.45 | 29.45 | 1.24% | 36,393 |
| Jul 30, 2024 | 28.60 | 29.26 | 28.56 | 29.09 | 29.09 | 1.82% | 22,397 |
| Jul 29, 2024 | 28.30 | 28.81 | 28.04 | 28.57 | 28.57 | 0.14% | 26,684 |
| Jul 26, 2024 | 28.20 | 28.60 | 28.03 | 28.53 | 28.53 | 2.29% | 12,926 |
| Jul 25, 2024 | 27.07 | 28.06 | 27.07 | 27.89 | 27.89 | 3.30% | 23,215 |
| Jul 24, 2024 | 27.30 | 27.73 | 26.70 | 27.00 | 27.00 | -1.64% | 21,838 |
| Jul 23, 2024 | 26.97 | 27.88 | 26.97 | 27.45 | 27.45 | 1.93% | 20,346 |
| Jul 22, 2024 | 26.61 | 27.03 | 26.41 | 26.93 | 26.93 | 1.16% | 15,673 |
| Jul 19, 2024 | 26.94 | 27.11 | 26.62 | 26.62 | 26.62 | -0.71% | 12,452 |
| Jul 18, 2024 | 27.21 | 27.21 | 26.80 | 26.81 | 26.81 | -1.00% | 9,798 |
| Jul 17, 2024 | 26.69 | 27.44 | 26.69 | 27.08 | 27.08 | 1.06% | 20,279 |
| Jul 16, 2024 | 26.18 | 26.83 | 26.00 | 26.80 | 26.80 | 3.66% | 63,671 |
| Jul 15, 2024 | 25.71 | 26.19 | 25.60 | 25.85 | 25.85 | 0.82% | 21,198 |
| Jul 12, 2024 | 26.00 | 26.57 | 25.59 | 25.64 | 25.64 | -1.19% | 17,943 |
| Jul 11, 2024 | 25.53 | 26.22 | 25.22 | 25.95 | 25.95 | 3.55% | 31,948 |
| Jul 10, 2024 | 25.02 | 25.13 | 24.72 | 25.06 | 25.06 | -0.08% | 11,358 |
| Jul 9, 2024 | 25.23 | 25.37 | 25.02 | 25.08 | 25.08 | -1.07% | 10,333 |
| Jul 8, 2024 | 25.37 | 25.62 | 25.00 | 25.35 | 25.35 | 0.92% | 39,635 |
| Jul 5, 2024 | 24.79 | 25.29 | 24.58 | 25.12 | 25.12 | 0.64% | 25,466 |
| Jul 3, 2024 | 25.72 | 25.84 | 24.92 | 24.96 | 24.96 | -3.03% | 17,399 |
| Jul 2, 2024 | 26.25 | 26.25 | 25.55 | 25.74 | 25.74 | -1.30% | 24,200 |
| Jul 1, 2024 | 25.92 | 26.21 | 25.30 | 26.08 | 26.08 | 0.66% | 26,558 |
| Jun 28, 2024 | 26.25 | 26.33 | 25.49 | 25.91 | 25.91 | -1.22% | 61,986 |
| Jun 27, 2024 | 26.10 | 26.60 | 26.04 | 26.23 | 26.18 | 0.58% | 20,901 |
| Jun 26, 2024 | 25.33 | 26.14 | 25.33 | 26.08 | 26.03 | 2.72% | 27,026 |
| Jun 25, 2024 | 25.07 | 25.49 | 24.84 | 25.39 | 25.34 | 1.80% | 16,447 |
| Jun 24, 2024 | 24.52 | 25.04 | 24.52 | 24.94 | 24.89 | 1.38% | 15,070 |
| Jun 21, 2024 | 24.71 | 24.85 | 24.20 | 24.60 | 24.55 | -0.45% | 30,233 |
| Jun 20, 2024 | 24.50 | 24.98 | 24.48 | 24.71 | 24.66 | 0.04% | 17,525 |
| Jun 18, 2024 | 24.98 | 25.08 | 24.68 | 24.70 | 24.65 | -0.80% | 15,055 |
| Jun 17, 2024 | 25.32 | 25.32 | 24.70 | 24.90 | 24.85 | -0.95% | 24,963 |
| Jun 14, 2024 | 25.62 | 25.62 | 25.07 | 25.14 | 25.09 | -2.93% | 14,316 |
| Jun 13, 2024 | 25.71 | 25.90 | 25.27 | 25.90 | 25.85 | 0.54% | 11,697 |
| Jun 12, 2024 | 26.39 | 26.71 | 25.69 | 25.76 | 25.71 | -0.04% | 27,961 |
| Jun 11, 2024 | 26.20 | 26.20 | 25.68 | 25.77 | 25.72 | -2.53% | 15,636 |
| Jun 10, 2024 | 25.61 | 26.72 | 25.61 | 26.44 | 26.39 | 2.24% | 46,716 |
| Jun 7, 2024 | 25.64 | 26.72 | 25.58 | 25.86 | 25.81 | 1.21% | 21,823 |
| Jun 6, 2024 | 26.17 | 26.35 | 25.51 | 25.55 | 25.50 | -2.33% | 16,419 |
| Jun 5, 2024 | 25.91 | 26.20 | 25.46 | 26.16 | 26.11 | 0.83% | 23,731 |
| Jun 4, 2024 | 25.84 | 26.27 | 25.50 | 25.95 | 25.90 | 0.21% | 31,067 |
| Jun 3, 2024 | 26.86 | 26.97 | 25.89 | 25.89 | 25.84 | -3.29% | 9,646 |
| May 31, 2024 | 26.90 | 27.20 | 26.75 | 26.77 | 26.72 | 0.07% | 15,739 |
| May 30, 2024 | 26.27 | 26.81 | 26.19 | 26.75 | 26.70 | 2.96% | 32,035 |
| May 29, 2024 | 26.51 | 26.51 | 25.77 | 25.98 | 25.93 | -2.48% | 19,980 |
| May 28, 2024 | 25.28 | 26.98 | 25.28 | 26.64 | 26.59 | 5.63% | 66,659 |
| May 24, 2024 | 25.69 | 25.69 | 24.14 | 25.22 | 25.17 | -2.06% | 83,092 |
| May 23, 2024 | 26.09 | 26.30 | 25.53 | 25.75 | 25.70 | -2.79% | 112,051 |
| May 22, 2024 | 27.21 | 27.22 | 25.70 | 26.49 | 26.44 | -3.29% | 80,571 |
| May 21, 2024 | 27.00 | 27.39 | 26.84 | 27.39 | 27.34 | 1.44% | 25,110 |
| May 20, 2024 | 27.49 | 27.49 | 26.99 | 27.00 | 26.95 | -1.03% | 18,260 |
| May 17, 2024 | 27.25 | 27.48 | 27.00 | 27.28 | 27.23 | 0.04% | 13,233 |
| May 16, 2024 | 27.19 | 27.68 | 27.01 | 27.27 | 27.22 | -0.87% | 17,967 |
| May 15, 2024 | 27.30 | 27.71 | 26.97 | 27.51 | 27.46 | 0.77% | 25,220 |
| May 14, 2024 | 27.13 | 27.61 | 27.00 | 27.30 | 27.25 | 1.11% | 18,131 |
| May 13, 2024 | 26.99 | 27.12 | 26.83 | 27.00 | 26.95 | -0.04% | 20,721 |
| May 10, 2024 | 27.75 | 27.88 | 26.88 | 27.01 | 26.96 | -2.46% | 28,771 |
| May 9, 2024 | 27.00 | 27.81 | 26.88 | 27.69 | 27.64 | 2.10% | 41,054 |
| May 8, 2024 | 26.01 | 27.39 | 26.01 | 27.12 | 27.07 | 4.23% | 30,868 |
| May 7, 2024 | 28.23 | 28.31 | 25.69 | 26.02 | 25.97 | -9.43% | 86,873 |
| May 6, 2024 | 28.77 | 28.88 | 28.53 | 28.73 | 28.68 | 0.35% | 12,700 |
| May 3, 2024 | 28.73 | 28.87 | 28.19 | 28.63 | 28.58 | -0.24% | 16,707 |