Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
34.71
-0.07 (-0.20%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Alico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202534.7734.9634.2334.71--0.20%20,020
Oct 16, 202534.3035.4934.3034.7834.780.87%43,778
Oct 15, 202534.1134.4834.0434.4834.481.67%13,030
Oct 14, 202533.7534.0133.6433.9233.920.46%11,788
Oct 13, 202533.5733.7833.4633.7633.761.11%12,663
Oct 10, 202533.3633.7533.3633.3933.39-0.33%23,985
Oct 9, 202533.4633.5833.4233.5033.50-0.09%22,311
Oct 8, 202533.6133.7433.4433.5333.53-0.39%15,646
Oct 7, 202533.3533.8433.3533.6633.660.60%16,302
Oct 6, 202533.5533.7533.4133.4633.46-0.27%17,112
Oct 3, 202533.5033.8333.4533.5533.550.60%16,138
Oct 2, 202533.8933.8933.2133.3533.35-0.45%17,623
Oct 1, 202534.0934.4133.3833.5033.50-3.35%23,898
Sep 30, 202533.5634.6833.4534.6634.663.32%32,480
Sep 29, 202533.5233.6833.4233.5533.55-0.01%24,908
Sep 26, 202533.5833.5833.4133.5533.550.19%12,247
Sep 25, 202533.4533.7733.3533.4933.440.07%17,852
Sep 24, 202533.3233.5833.1533.4633.410.54%17,684
Sep 23, 202533.9434.2933.1533.2833.23-2.35%20,910
Sep 22, 202533.5034.2333.5034.0834.031.61%21,744
Sep 19, 202534.0034.0033.5333.5433.49-1.24%51,877
Sep 18, 202533.5634.1033.5633.9633.911.07%20,602
Sep 17, 202533.8734.3933.4733.6033.55-0.88%26,676
Sep 16, 202534.2034.4433.7833.9033.85-1.11%16,975
Sep 15, 202534.3334.5034.1234.2834.230.85%19,672
Sep 12, 202533.5134.1433.5133.9933.94-0.47%18,019
Sep 11, 202533.7134.2833.7134.1534.101.43%13,858
Sep 10, 202533.6333.9133.5333.6733.620.06%20,312
Sep 9, 202534.0334.1933.5133.6533.60-1.58%21,123
Sep 8, 202533.7634.4933.5534.1934.141.97%30,024
Sep 5, 202533.7833.9533.4033.5333.48-0.45%25,362
Sep 4, 202533.2533.7333.2533.6833.631.17%16,919
Sep 3, 202533.7334.0133.2333.2933.24-1.86%15,350
Sep 2, 202533.6334.4933.6333.9233.870.24%23,532
Aug 29, 202534.1934.3533.8433.8433.79-0.81%13,449
Aug 28, 202534.1634.1633.6534.1234.060.31%18,647
Aug 27, 202534.0034.4633.9534.0133.96-0.44%18,149
Aug 26, 202534.5534.7034.0834.1634.11-1.50%29,440
Aug 25, 202534.8935.0134.4434.6834.63-0.54%28,878
Aug 22, 202534.0034.8734.0034.8734.822.32%37,854
Aug 21, 202534.0434.6733.7234.0834.030.65%37,475
Aug 20, 202533.2333.9032.7533.8633.812.33%40,819
Aug 19, 202533.2533.3832.7533.0933.040.27%15,841
Aug 18, 202532.9033.1832.7133.0032.950.58%20,339
Aug 15, 202533.3333.3332.1832.8132.76-1.62%48,566
Aug 14, 202533.1233.4632.8733.3533.30-0.15%40,040
Aug 13, 202531.7533.5031.7033.4033.350.42%69,873
Aug 12, 202532.6333.5732.4433.2633.212.65%28,168
Aug 11, 202532.0432.5432.0332.4032.350.81%25,393
Aug 8, 202532.2032.4232.0632.1432.09-0.09%22,621