Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	38.75	39.40	38.50	39.19	39.19	1.87%	34,789
Mar 20, 2026	37.78	38.65	37.50	38.47	38.47	1.88%	93,508
Mar 19, 2026	37.65	38.35	37.25	37.76	37.76	-	24,807
Mar 18, 2026	38.93	39.44	37.56	37.76	37.76	-3.53%	31,603
Mar 17, 2026	38.97	39.90	38.41	39.14	39.14	2.03%	50,710
Mar 16, 2026	38.51	40.01	37.70	38.36	38.36	-0.40%	44,866
Mar 13, 2026	38.50	38.73	38.12	38.52	38.52	-0.27%	14,068
Mar 12, 2026	38.18	39.21	38.10	38.62	38.62	0.18%	22,256
Mar 11, 2026	37.69	38.55	37.14	38.55	38.55	2.42%	55,810
Mar 10, 2026	38.76	39.00	37.22	37.64	37.64	-2.99%	33,104
Mar 9, 2026	39.72	40.00	38.28	38.80	38.80	-3.48%	39,568
Mar 6, 2026	39.39	40.79	39.20	40.20	40.20	0.68%	50,850
Mar 5, 2026	40.90	40.90	39.27	39.93	39.93	-2.44%	34,951
Mar 4, 2026	40.65	41.49	40.35	40.93	40.93	0.61%	31,410
Mar 3, 2026	40.62	41.40	40.43	40.68	40.68	-1.98%	11,048
Mar 2, 2026	40.71	41.90	40.19	41.50	41.50	0.53%	39,833
Feb 27, 2026	41.37	41.63	41.15	41.28	41.28	-0.51%	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%	19,892
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%	22,115
Feb 13, 2026	41.02	41.86	40.34	40.82	40.82	-0.85%	24,561
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%	21,615
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%	35,666
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%	33,660
Feb 4, 2026	42.16	43.20	40.91	41.00	41.00	-2.40%	48,112
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%	42,147
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%	24,836
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%	20,728
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%	27,200
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%	17,461