Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
25.05
-0.22 (-0.87%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alico Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 25.38 | 25.38 | 24.84 | 25.05 | 25.05 | -0.87% | 24,426 |
Nov 19, 2024 | 24.90 | 25.46 | 24.89 | 25.27 | 25.27 | 1.04% | 18,145 |
Nov 18, 2024 | 25.48 | 25.48 | 25.00 | 25.01 | 25.01 | -1.34% | 19,206 |
Nov 15, 2024 | 25.52 | 25.57 | 24.83 | 25.35 | 25.35 | 0.04% | 34,990 |
Nov 14, 2024 | 25.79 | 25.90 | 25.19 | 25.34 | 25.34 | -1.67% | 17,230 |
Nov 13, 2024 | 25.99 | 26.24 | 25.77 | 25.77 | 25.77 | -0.27% | 31,264 |
Nov 12, 2024 | 26.64 | 26.79 | 25.80 | 25.84 | 25.84 | -3.26% | 31,757 |
Nov 11, 2024 | 26.64 | 26.81 | 26.12 | 26.71 | 26.71 | 1.40% | 18,486 |
Nov 8, 2024 | 26.49 | 26.61 | 26.32 | 26.34 | 26.34 | -0.90% | 15,334 |
Nov 7, 2024 | 26.90 | 27.08 | 26.47 | 26.58 | 26.58 | -1.15% | 25,888 |
Nov 6, 2024 | 26.15 | 27.01 | 26.11 | 26.89 | 26.89 | 3.90% | 55,503 |
Nov 5, 2024 | 24.44 | 26.12 | 24.32 | 25.88 | 25.88 | 5.89% | 56,427 |
Nov 4, 2024 | 24.23 | 24.82 | 24.23 | 24.44 | 24.44 | 0.21% | 16,495 |
Nov 1, 2024 | 24.57 | 24.71 | 24.25 | 24.39 | 24.39 | -0.49% | 25,077 |
Oct 31, 2024 | 24.56 | 24.88 | 24.47 | 24.51 | 24.51 | -0.20% | 27,125 |
Oct 30, 2024 | 25.10 | 25.10 | 24.48 | 24.56 | 24.56 | -2.03% | 86,549 |
Oct 29, 2024 | 25.74 | 25.74 | 25.00 | 25.07 | 25.07 | -1.99% | 30,438 |
Oct 28, 2024 | 25.94 | 26.13 | 25.58 | 25.58 | 25.58 | -1.16% | 20,027 |
Oct 25, 2024 | 26.12 | 26.29 | 25.88 | 25.88 | 25.88 | -0.27% | 13,072 |
Oct 24, 2024 | 25.94 | 26.30 | 25.90 | 25.95 | 25.95 | -0.27% | 11,498 |
Oct 23, 2024 | 25.74 | 26.30 | 25.62 | 26.02 | 26.02 | -0.08% | 13,527 |
Oct 22, 2024 | 25.72 | 26.11 | 25.72 | 26.04 | 26.04 | 0.66% | 11,690 |
Oct 21, 2024 | 26.57 | 26.57 | 25.87 | 25.87 | 25.87 | -1.15% | 19,576 |
Oct 18, 2024 | 26.00 | 26.52 | 25.89 | 26.17 | 26.17 | -2.17% | 45,162 |
Oct 17, 2024 | 26.93 | 26.93 | 26.41 | 26.75 | 26.75 | 1.48% | 22,141 |
Oct 16, 2024 | 26.13 | 26.41 | 26.05 | 26.36 | 26.36 | 1.35% | 13,089 |
Oct 15, 2024 | 26.47 | 26.57 | 25.97 | 26.01 | 26.01 | -1.29% | 16,581 |
Oct 14, 2024 | 26.11 | 26.41 | 25.95 | 26.35 | 26.35 | 1.11% | 13,087 |
Oct 11, 2024 | 27.08 | 27.08 | 25.78 | 26.06 | 26.06 | -3.23% | 22,409 |
Oct 10, 2024 | 25.26 | 27.56 | 25.24 | 26.93 | 26.93 | 6.61% | 108,541 |
Oct 9, 2024 | 25.17 | 25.26 | 24.87 | 25.26 | 25.26 | -0.16% | 39,102 |
Oct 8, 2024 | 25.49 | 25.99 | 25.17 | 25.30 | 25.30 | -0.90% | 72,429 |
Oct 7, 2024 | 27.71 | 27.89 | 25.22 | 25.53 | 25.53 | -8.49% | 100,297 |
Oct 4, 2024 | 27.52 | 28.13 | 27.52 | 27.90 | 27.90 | 2.84% | 12,756 |
Oct 3, 2024 | 27.38 | 27.53 | 27.01 | 27.13 | 27.13 | -0.59% | 13,985 |
Oct 2, 2024 | 27.22 | 27.81 | 26.86 | 27.29 | 27.29 | -0.55% | 9,910 |
Oct 1, 2024 | 27.71 | 28.23 | 27.44 | 27.44 | 27.44 | -1.89% | 15,211 |
Sep 30, 2024 | 27.99 | 28.27 | 27.51 | 27.97 | 27.97 | -0.07% | 12,013 |
Sep 27, 2024 | 28.70 | 28.70 | 27.97 | 27.99 | 27.99 | -0.04% | 15,572 |
Sep 26, 2024 | 28.28 | 28.35 | 27.95 | 28.00 | 27.95 | - | 21,071 |
Sep 25, 2024 | 27.72 | 28.10 | 27.38 | 28.00 | 27.95 | 0.79% | 18,506 |
Sep 24, 2024 | 28.03 | 28.03 | 27.52 | 27.78 | 27.73 | -1.31% | 17,408 |
Sep 23, 2024 | 28.50 | 28.51 | 27.51 | 28.15 | 28.10 | -1.23% | 18,683 |
Sep 20, 2024 | 29.65 | 29.70 | 28.40 | 28.50 | 28.45 | -4.94% | 70,758 |
Sep 19, 2024 | 29.84 | 30.15 | 29.52 | 29.98 | 29.93 | 1.52% | 29,137 |
Sep 18, 2024 | 28.54 | 29.69 | 28.54 | 29.53 | 29.48 | 1.41% | 24,549 |
Sep 17, 2024 | 29.27 | 29.74 | 28.70 | 29.12 | 29.07 | -0.03% | 26,890 |
Sep 16, 2024 | 28.40 | 29.13 | 28.32 | 29.13 | 29.08 | 1.57% | 25,190 |
Sep 13, 2024 | 27.51 | 28.77 | 27.51 | 28.68 | 28.63 | 4.75% | 23,018 |
Sep 12, 2024 | 27.35 | 27.53 | 27.10 | 27.38 | 27.33 | 1.00% | 15,958 |
Sep 11, 2024 | 27.28 | 27.28 | 26.58 | 27.11 | 27.06 | -1.42% | 18,578 |
Sep 10, 2024 | 27.55 | 27.58 | 27.17 | 27.50 | 27.45 | -0.43% | 16,041 |
Sep 9, 2024 | 27.55 | 27.75 | 27.40 | 27.62 | 27.57 | 0.22% | 17,062 |
Sep 6, 2024 | 28.38 | 28.50 | 27.54 | 27.56 | 27.51 | -1.43% | 11,328 |
Sep 5, 2024 | 28.81 | 28.81 | 27.96 | 27.96 | 27.91 | -2.75% | 12,659 |
Sep 4, 2024 | 28.21 | 28.90 | 28.21 | 28.75 | 28.70 | 1.30% | 19,452 |
Sep 3, 2024 | 29.00 | 29.00 | 28.38 | 28.38 | 28.33 | -3.14% | 17,060 |
Aug 30, 2024 | 29.44 | 29.44 | 28.89 | 29.30 | 29.25 | 0.10% | 37,017 |
Aug 29, 2024 | 29.11 | 29.35 | 29.00 | 29.27 | 29.22 | 0.55% | 47,919 |
Aug 28, 2024 | 29.44 | 29.44 | 28.97 | 29.11 | 29.06 | 0.14% | 16,675 |
Aug 27, 2024 | 28.80 | 29.29 | 28.59 | 29.07 | 29.02 | 1.68% | 22,703 |
Aug 26, 2024 | 29.05 | 29.44 | 28.54 | 28.59 | 28.54 | -2.19% | 29,202 |
Aug 23, 2024 | 28.75 | 29.40 | 28.75 | 29.23 | 29.18 | 3.25% | 26,978 |
Aug 22, 2024 | 28.98 | 29.24 | 28.31 | 28.31 | 28.26 | -3.21% | 8,944 |
Aug 21, 2024 | 28.71 | 29.35 | 28.71 | 29.25 | 29.20 | 3.14% | 58,634 |
Aug 20, 2024 | 29.23 | 29.23 | 28.36 | 28.36 | 28.31 | -2.27% | 9,519 |
Aug 19, 2024 | 28.13 | 29.24 | 27.75 | 29.02 | 28.97 | 4.28% | 44,613 |
Aug 16, 2024 | 27.56 | 28.15 | 27.28 | 27.83 | 27.78 | 0.91% | 14,109 |
Aug 15, 2024 | 27.73 | 27.84 | 27.17 | 27.58 | 27.53 | 0.29% | 14,065 |
Aug 14, 2024 | 27.05 | 27.76 | 26.88 | 27.50 | 27.45 | 0.92% | 24,210 |
Aug 13, 2024 | 27.03 | 27.25 | 26.57 | 27.25 | 27.20 | 1.41% | 7,973 |
Aug 12, 2024 | 27.01 | 27.45 | 26.56 | 26.87 | 26.82 | -1.39% | 10,595 |
Aug 9, 2024 | 27.75 | 27.75 | 27.11 | 27.25 | 27.20 | -1.91% | 10,382 |
Aug 8, 2024 | 27.81 | 28.20 | 27.63 | 27.78 | 27.73 | 0.87% | 10,019 |
Aug 7, 2024 | 29.00 | 29.00 | 27.54 | 27.54 | 27.49 | -3.91% | 13,223 |
Aug 6, 2024 | 26.34 | 29.29 | 26.14 | 28.66 | 28.61 | 4.48% | 55,742 |
Aug 5, 2024 | 27.72 | 27.88 | 26.75 | 27.43 | 27.38 | -4.12% | 41,732 |
Aug 2, 2024 | 28.40 | 28.79 | 28.02 | 28.61 | 28.56 | -2.09% | 26,280 |
Aug 1, 2024 | 29.33 | 30.05 | 28.85 | 29.22 | 29.17 | -0.78% | 64,454 |
Jul 31, 2024 | 29.22 | 29.95 | 29.13 | 29.45 | 29.40 | 1.24% | 36,393 |
Jul 30, 2024 | 28.60 | 29.26 | 28.56 | 29.09 | 29.04 | 1.82% | 22,397 |
Jul 29, 2024 | 28.30 | 28.81 | 28.04 | 28.57 | 28.52 | 0.14% | 26,684 |
Jul 26, 2024 | 28.20 | 28.60 | 28.03 | 28.53 | 28.48 | 2.29% | 12,926 |
Jul 25, 2024 | 27.07 | 28.06 | 27.07 | 27.89 | 27.84 | 3.30% | 23,215 |
Jul 24, 2024 | 27.30 | 27.73 | 26.70 | 27.00 | 26.95 | -1.64% | 21,838 |
Jul 23, 2024 | 26.97 | 27.88 | 26.97 | 27.45 | 27.40 | 1.93% | 20,346 |
Jul 22, 2024 | 26.61 | 27.03 | 26.41 | 26.93 | 26.88 | 1.16% | 15,673 |
Jul 19, 2024 | 26.94 | 27.11 | 26.62 | 26.62 | 26.57 | -0.71% | 12,452 |
Jul 18, 2024 | 27.21 | 27.21 | 26.80 | 26.81 | 26.76 | -1.00% | 9,798 |
Jul 17, 2024 | 26.69 | 27.44 | 26.69 | 27.08 | 27.03 | 1.06% | 20,279 |
Jul 16, 2024 | 26.18 | 26.83 | 26.00 | 26.80 | 26.75 | 3.66% | 63,671 |
Jul 15, 2024 | 25.71 | 26.19 | 25.60 | 25.85 | 25.80 | 0.82% | 21,198 |
Jul 12, 2024 | 26.00 | 26.57 | 25.59 | 25.64 | 25.59 | -1.19% | 17,943 |
Jul 11, 2024 | 25.53 | 26.22 | 25.22 | 25.95 | 25.90 | 3.55% | 31,948 |
Jul 10, 2024 | 25.02 | 25.13 | 24.72 | 25.06 | 25.02 | -0.08% | 11,358 |
Jul 9, 2024 | 25.23 | 25.37 | 25.02 | 25.08 | 25.04 | -1.07% | 10,333 |
Jul 8, 2024 | 25.37 | 25.62 | 25.00 | 25.35 | 25.31 | 0.92% | 39,635 |
Jul 5, 2024 | 24.79 | 25.29 | 24.58 | 25.12 | 25.08 | 0.64% | 25,466 |
Jul 3, 2024 | 25.72 | 25.84 | 24.92 | 24.96 | 24.92 | -3.03% | 17,399 |
Jul 2, 2024 | 26.25 | 26.25 | 25.55 | 25.74 | 25.69 | -1.30% | 24,200 |