Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
31.25
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
31.25
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Alico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202531.2231.5531.0431.24--0.02%38,421
Jun 5, 202531.5331.6931.2031.2531.25-0.51%28,172
Jun 4, 202532.2632.2631.1531.4131.41-3.00%33,450
Jun 3, 202532.1232.6931.7632.3832.381.06%26,424
Jun 2, 202532.0132.5031.8732.0432.04-0.65%30,926
May 30, 202532.0132.4231.7932.2532.250.03%23,811
May 29, 202531.7832.3431.7832.2432.240.91%25,240
May 28, 202531.9232.1431.5531.9531.95-0.22%32,866
May 27, 202531.7532.0831.5632.0232.022.17%26,866
May 23, 202530.9131.6830.9131.3431.340.67%22,923
May 22, 202531.1531.8231.0631.1331.13-0.38%35,159
May 21, 202531.1631.5531.0031.2531.25-0.29%34,455
May 20, 202530.4531.5930.3331.3431.341.95%26,928
May 19, 202530.8031.1729.5030.7430.74-1.19%32,810
May 16, 202530.8731.3630.8431.1131.110.84%42,696
May 15, 202530.4031.1230.4030.8530.850.78%25,048
May 14, 202530.2531.1829.9130.6130.613.94%70,212
May 13, 202529.5329.6929.2329.4529.450.72%30,056
May 12, 202529.8329.8329.0429.2429.240.31%34,069
May 9, 202529.7829.8329.1229.1529.15-1.59%18,558
May 8, 202529.0229.9729.0029.6229.621.68%18,630
May 7, 202528.9629.4028.9029.1329.13-23,704
May 6, 202529.0129.3328.7729.1329.13-0.55%26,356
May 5, 202528.7929.8828.7529.2929.291.74%49,079
May 2, 202528.9529.0528.6628.7928.790.31%31,130
May 1, 202528.6428.9728.4928.7028.700.56%27,536
Apr 30, 202528.4028.9628.2028.5428.54-0.70%30,220
Apr 29, 202528.9529.0428.6028.7428.74-0.59%21,607
Apr 28, 202528.5328.9928.4528.9128.911.19%24,073
Apr 25, 202528.4728.6528.1628.5728.57-0.07%22,164
Apr 24, 202528.9129.0028.5428.5928.59-1.58%22,047
Apr 23, 202529.8729.8728.8929.0529.05-0.99%19,321
Apr 22, 202529.1029.5727.8529.3429.341.77%31,570
Apr 21, 202529.3629.3628.6328.8328.83-2.11%21,613
Apr 17, 202528.9129.4528.8029.4529.451.83%30,653
Apr 16, 202528.6729.0528.3428.9228.920.91%37,936
Apr 15, 202529.0529.3328.3728.6628.66-1.17%34,392
Apr 14, 202529.1229.2828.1729.0029.000.66%46,244
Apr 11, 202528.3929.1927.6128.8128.811.19%65,346
Apr 10, 202528.4228.9327.8728.4728.47-1.79%63,598
Apr 9, 202528.1730.0427.7028.9928.991.43%79,970
Apr 8, 202529.4729.5227.9628.5828.58-1.52%138,237
Apr 7, 202528.9530.1028.2529.0229.02-1.26%87,014
Apr 4, 202529.2829.9727.9629.3929.39-1.80%99,179
Apr 3, 202530.1030.8129.4329.9329.93-3.26%98,977
Apr 2, 202529.4731.0529.4730.9430.945.31%65,229
Apr 1, 202529.5029.7429.1029.3829.38-1.54%30,955
Mar 31, 202529.1330.4929.0529.8429.841.39%56,005
Mar 28, 202530.0730.3029.3129.4329.43-1.64%21,231
Mar 27, 202528.9830.1228.9829.9229.872.05%31,555