Skip to main content
Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
31.81
-0.77 (-2.36%)
Jan 21, 2025, 4:00 PM EST - Market closed

Alico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202532.7132.8431.8131.8131.81-2.36%33,661
Jan 17, 202532.9333.1632.0932.5832.58-0.67%63,345
Jan 16, 202529.7533.0829.7532.8032.808.07%129,884
Jan 15, 202530.0330.5529.6630.3530.352.36%39,646
Jan 14, 202529.8729.9629.1429.6529.65-0.57%39,375
Jan 13, 202528.5830.0228.5829.8229.823.15%51,111
Jan 10, 202529.5230.1428.6828.9128.91-2.99%79,939
Jan 8, 202530.1530.1528.7529.8029.80-1.13%120,959
Jan 7, 202532.4032.5030.1030.1430.14-3.98%215,694
Jan 6, 202530.6234.0830.6231.3931.3919.22%845,088
Jan 3, 202525.8826.4525.5926.3326.331.66%19,024
Jan 2, 202525.9326.1725.8425.9025.90-0.12%28,515
Dec 31, 202425.4525.9325.1425.9325.931.77%21,943
Dec 30, 202425.1025.9524.7625.4825.480.04%55,722
Dec 27, 202425.8025.9025.1125.4725.47-1.39%31,264
Dec 26, 202426.3326.5025.5125.8325.78-2.45%32,200
Dec 24, 202426.1026.5125.9926.4826.431.26%9,237
Dec 23, 202426.0026.2425.7126.1526.10-0.08%39,432
Dec 20, 202425.1626.3525.1626.1726.123.60%102,173
Dec 19, 202425.7225.8025.1925.2625.21-2.28%27,701
Dec 18, 202426.3426.5625.7025.8525.80-1.49%41,988
Dec 17, 202425.8626.3425.6426.2426.191.82%47,528
Dec 16, 202425.9126.0525.3025.7725.72-0.39%45,740
Dec 13, 202426.5726.5825.7825.8725.82-2.82%21,554
Dec 12, 202426.9026.9026.5526.6226.57-0.34%29,834
Dec 11, 202426.4826.8326.1726.7126.661.25%59,792
Dec 10, 202426.8126.9026.3726.3826.33-1.86%30,124
Dec 9, 202427.7727.8426.8826.8826.83-3.31%32,171
Dec 6, 202427.7128.2627.6527.8027.750.72%64,733
Dec 5, 202426.8728.0526.6327.6027.552.60%74,559
Dec 4, 202426.9026.9626.5026.9026.850.37%48,998
Dec 3, 202426.6526.9726.2926.8026.751.36%36,455
Dec 2, 202426.7026.7526.1726.4426.39-1.34%72,270
Nov 29, 202426.9426.9726.6626.8026.750.53%22,164
Nov 27, 202427.0127.0826.5226.6626.61-0.97%25,229
Nov 26, 202426.3227.0026.1826.9226.871.70%32,830
Nov 25, 202426.6226.6625.8926.4726.420.11%27,515
Nov 22, 202426.4527.0026.4326.4426.390.61%32,319
Nov 21, 202425.4026.3125.1826.2826.234.91%51,605
Nov 20, 202425.3825.3824.8425.0525.00-0.87%24,426
Nov 19, 202424.9025.4624.8925.2725.221.04%18,145
Nov 18, 202425.4825.4825.0025.0124.96-1.34%19,206
Nov 15, 202425.5225.5724.8325.3525.300.04%34,990
Nov 14, 202425.7925.9025.1925.3425.29-1.67%17,230
Nov 13, 202425.9926.2425.7725.7725.72-0.27%31,264
Nov 12, 202426.6426.7925.8025.8425.79-3.26%31,757
Nov 11, 202426.6426.8126.1226.7126.661.40%18,486
Nov 8, 202426.4926.6126.3226.3426.29-0.90%15,334
Nov 7, 202426.9027.0826.4726.5826.53-1.15%25,888
Nov 6, 202426.1527.0126.1126.8926.843.90%55,503
Nov 5, 202424.4426.1224.3225.8825.835.89%56,427
Nov 4, 202424.2324.8224.2324.4424.390.21%16,495
Nov 1, 202424.5724.7124.2524.3924.34-0.49%25,077
Oct 31, 202424.5624.8824.4724.5124.46-0.20%27,125
Oct 30, 202425.1025.1024.4824.5624.51-2.03%86,549
Oct 29, 202425.7425.7425.0025.0725.02-1.99%30,438
Oct 28, 202425.9426.1325.5825.5825.53-1.16%20,027
Oct 25, 202426.1226.2925.8825.8825.83-0.27%13,072
Oct 24, 202425.9426.3025.9025.9525.90-0.27%11,498
Oct 23, 202425.7426.3025.6226.0225.97-0.08%13,527
Oct 22, 202425.7226.1125.7226.0425.990.66%11,690
Oct 21, 202426.5726.5725.8725.8725.82-1.15%19,576
Oct 18, 202426.0026.5225.8926.1726.12-2.17%45,162
Oct 17, 202426.9326.9326.4126.7526.701.48%22,141
Oct 16, 202426.1326.4126.0526.3626.311.35%13,089
Oct 15, 202426.4726.5725.9726.0125.96-1.29%16,581
Oct 14, 202426.1126.4125.9526.3526.301.11%13,087
Oct 11, 202427.0827.0825.7826.0626.01-3.23%22,409
Oct 10, 202425.2627.5625.2426.9326.886.61%108,541
Oct 9, 202425.1725.2624.8725.2625.21-0.16%39,102
Oct 8, 202425.4925.9925.1725.3025.25-0.90%72,429
Oct 7, 202427.7127.8925.2225.5325.48-8.49%100,297
Oct 4, 202427.5228.1327.5227.9027.852.84%12,756
Oct 3, 202427.3827.5327.0127.1327.08-0.59%13,985
Oct 2, 202427.2227.8126.8627.2927.24-0.55%9,910
Oct 1, 202427.7128.2327.4427.4427.39-1.89%15,211
Sep 30, 202427.9928.2727.5127.9727.92-0.07%12,013
Sep 27, 202428.7028.7027.9727.9927.94-0.04%15,572
Sep 26, 202428.2828.3527.9528.0027.90-21,071
Sep 25, 202427.7228.1027.3828.0027.900.79%18,506
Sep 24, 202428.0328.0327.5227.7827.68-1.31%17,408
Sep 23, 202428.5028.5127.5128.1528.05-1.23%18,683
Sep 20, 202429.6529.7028.4028.5028.39-4.94%70,758
Sep 19, 202429.8430.1529.5229.9829.871.52%29,137
Sep 18, 202428.5429.6928.5429.5329.421.41%24,549
Sep 17, 202429.2729.7428.7029.1229.01-0.03%26,890
Sep 16, 202428.4029.1328.3229.1329.021.57%25,190
Sep 13, 202427.5128.7727.5128.6828.574.75%23,018
Sep 12, 202427.3527.5327.1027.3827.281.00%15,958
Sep 11, 202427.2827.2826.5827.1127.01-1.42%18,578
Sep 10, 202427.5527.5827.1727.5027.40-0.43%16,041
Sep 9, 202427.5527.7527.4027.6227.520.22%17,062
Sep 6, 202428.3828.5027.5427.5627.46-1.43%11,328
Sep 5, 202428.8128.8127.9627.9627.86-2.75%12,659
Sep 4, 202428.2128.9028.2128.7528.641.30%19,452
Sep 3, 202429.0029.0028.3828.3828.27-3.14%17,060
Aug 30, 202429.4429.4428.8929.3029.190.10%37,017
Aug 29, 202429.1129.3529.0029.2729.160.55%47,919
Aug 28, 202429.4429.4428.9729.1129.000.14%16,675
Aug 27, 202428.8029.2928.5929.0728.961.68%22,703