Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
28.59
-0.46 (-1.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Alico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.91 | 29.00 | 28.54 | 28.59 | 28.59 | -1.58% | 22,047 |
| Apr 23, 2025 | 29.87 | 29.87 | 28.89 | 29.05 | 29.05 | -0.99% | 19,321 |
| Apr 22, 2025 | 29.10 | 29.57 | 27.85 | 29.34 | 29.34 | 1.77% | 31,570 |
| Apr 21, 2025 | 29.36 | 29.36 | 28.63 | 28.83 | 28.83 | -2.11% | 21,613 |
| Apr 17, 2025 | 28.91 | 29.45 | 28.80 | 29.45 | 29.45 | 1.83% | 30,653 |
| Apr 16, 2025 | 28.67 | 29.05 | 28.34 | 28.92 | 28.92 | 0.91% | 37,936 |
| Apr 15, 2025 | 29.05 | 29.33 | 28.37 | 28.66 | 28.66 | -1.17% | 34,392 |
| Apr 14, 2025 | 29.12 | 29.28 | 28.17 | 29.00 | 29.00 | 0.66% | 46,244 |
| Apr 11, 2025 | 28.39 | 29.19 | 27.61 | 28.81 | 28.81 | 1.19% | 65,346 |
| Apr 10, 2025 | 28.42 | 28.93 | 27.87 | 28.47 | 28.47 | -1.79% | 63,598 |
| Apr 9, 2025 | 28.17 | 30.04 | 27.70 | 28.99 | 28.99 | 1.43% | 79,970 |
| Apr 8, 2025 | 29.47 | 29.52 | 27.96 | 28.58 | 28.58 | -1.52% | 138,237 |
| Apr 7, 2025 | 28.95 | 30.10 | 28.25 | 29.02 | 29.02 | -1.26% | 87,014 |
| Apr 4, 2025 | 29.28 | 29.97 | 27.96 | 29.39 | 29.39 | -1.80% | 99,179 |
| Apr 3, 2025 | 30.10 | 30.81 | 29.43 | 29.93 | 29.93 | -3.26% | 98,977 |
| Apr 2, 2025 | 29.47 | 31.05 | 29.47 | 30.94 | 30.94 | 5.31% | 65,229 |
| Apr 1, 2025 | 29.50 | 29.74 | 29.10 | 29.38 | 29.38 | -1.54% | 30,955 |
| Mar 31, 2025 | 29.13 | 30.49 | 29.05 | 29.84 | 29.84 | 1.39% | 56,005 |
| Mar 28, 2025 | 30.07 | 30.30 | 29.31 | 29.43 | 29.43 | -1.64% | 21,231 |
| Mar 27, 2025 | 28.98 | 30.12 | 28.98 | 29.92 | 29.87 | 2.05% | 31,555 |
| Mar 26, 2025 | 29.55 | 29.96 | 29.13 | 29.32 | 29.27 | -0.24% | 25,392 |
| Mar 25, 2025 | 28.95 | 29.59 | 28.89 | 29.39 | 29.34 | 0.89% | 76,996 |
| Mar 24, 2025 | 29.18 | 29.61 | 28.75 | 29.13 | 29.08 | 1.11% | 83,959 |
| Mar 21, 2025 | 29.20 | 29.36 | 28.55 | 28.81 | 28.76 | -2.14% | 99,243 |
| Mar 20, 2025 | 29.24 | 29.65 | 29.08 | 29.44 | 29.39 | 0.34% | 64,547 |
| Mar 19, 2025 | 28.84 | 29.44 | 28.80 | 29.34 | 29.29 | 1.21% | 71,441 |
| Mar 18, 2025 | 28.78 | 29.03 | 28.64 | 28.99 | 28.94 | -0.07% | 25,391 |
| Mar 17, 2025 | 29.02 | 29.32 | 28.74 | 29.01 | 28.96 | 0.02% | 30,352 |
| Mar 14, 2025 | 28.31 | 29.27 | 28.31 | 29.01 | 28.96 | 3.48% | 35,490 |
| Mar 13, 2025 | 28.67 | 28.67 | 27.90 | 28.03 | 27.98 | -1.99% | 35,329 |
| Mar 12, 2025 | 28.76 | 28.76 | 27.85 | 28.60 | 28.55 | 0.28% | 40,184 |
| Mar 11, 2025 | 28.44 | 28.73 | 27.50 | 28.52 | 28.47 | 1.13% | 56,139 |
| Mar 10, 2025 | 28.44 | 29.53 | 27.02 | 28.20 | 28.15 | -1.16% | 97,174 |
| Mar 7, 2025 | 28.18 | 28.59 | 28.00 | 28.53 | 28.48 | 1.75% | 23,134 |
| Mar 6, 2025 | 28.14 | 28.27 | 27.74 | 28.04 | 27.99 | -1.27% | 38,456 |
| Mar 5, 2025 | 28.35 | 28.58 | 28.19 | 28.40 | 28.35 | -0.53% | 29,333 |
| Mar 4, 2025 | 28.78 | 29.01 | 28.55 | 28.55 | 28.50 | -1.67% | 66,832 |
| Mar 3, 2025 | 29.61 | 29.61 | 28.84 | 29.04 | 28.99 | -1.14% | 81,041 |
| Feb 28, 2025 | 29.20 | 29.44 | 29.14 | 29.37 | 29.32 | 0.58% | 31,894 |
| Feb 27, 2025 | 29.33 | 29.60 | 29.14 | 29.20 | 29.15 | -0.38% | 45,746 |
| Feb 26, 2025 | 29.65 | 29.65 | 29.15 | 29.31 | 29.26 | -1.15% | 25,017 |
| Feb 25, 2025 | 29.90 | 29.90 | 29.53 | 29.65 | 29.60 | -0.20% | 31,303 |
| Feb 24, 2025 | 30.00 | 30.22 | 29.70 | 29.71 | 29.66 | -0.13% | 35,350 |
| Feb 21, 2025 | 29.80 | 29.94 | 29.29 | 29.75 | 29.70 | 0.68% | 44,135 |
| Feb 20, 2025 | 29.25 | 29.64 | 29.15 | 29.55 | 29.50 | 0.34% | 36,634 |
| Feb 19, 2025 | 29.47 | 29.64 | 29.06 | 29.45 | 29.40 | -0.91% | 33,667 |
| Feb 18, 2025 | 29.68 | 29.80 | 29.18 | 29.72 | 29.67 | 0.37% | 27,256 |
| Feb 14, 2025 | 30.21 | 30.27 | 29.11 | 29.61 | 29.56 | -2.57% | 52,119 |
| Feb 13, 2025 | 30.25 | 30.73 | 30.05 | 30.39 | 30.34 | 0.80% | 26,919 |
| Feb 12, 2025 | 30.04 | 30.56 | 30.04 | 30.15 | 30.10 | -1.37% | 55,033 |