Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	39.60	40.46	39.35	39.96	39.96	0.58%	24,790
Aug 31, 2026	40.57	40.57	39.68	39.73	39.73	-1.71%	18,363
Aug 28, 2026	39.87	40.58	39.87	40.42	40.42	1.51%	18,251
Aug 27, 2026	40.63	40.63	39.80	39.82	39.82	-2.40%	9,698
Aug 26, 2026	41.16	41.76	40.75	40.80	40.80	-0.56%	20,518
Aug 25, 2026	41.32	41.32	40.81	41.03	41.03	-0.46%	10,859
Aug 24, 2026	40.62	41.50	40.58	41.22	41.22	2.26%	16,969
Aug 21, 2026	39.64	40.31	39.64	40.31	40.31	2.05%	17,054
Aug 20, 2026	39.73	40.03	39.31	39.50	39.50	-1.00%	15,133
Aug 19, 2026	39.71	40.42	39.67	39.90	39.90	1.17%	16,538
Aug 18, 2026	39.10	39.76	39.10	39.44	39.44	0.95%	15,563
Aug 17, 2026	40.03	40.06	39.07	39.07	39.07	-2.52%	17,054
Aug 14, 2026	40.88	40.89	40.08	40.08	40.08	-2.34%	11,415
Aug 13, 2026	41.58	41.58	40.75	41.04	41.04	-1.30%	18,194
Aug 12, 2026	41.91	43.48	41.51	41.58	41.58	0.43%	27,820
Aug 11, 2026	41.86	42.73	39.00	41.40	41.40	5.99%	31,636
Aug 10, 2026	38.31	39.21	38.10	39.06	39.06	2.25%	36,295
Aug 7, 2026	38.19	38.59	38.10	38.20	38.20	-0.27%	17,678
Aug 6, 2026	38.21	38.80	38.10	38.31	38.31	0.33%	30,893
Aug 5, 2026	38.41	38.41	38.10	38.18	38.18	0.03%	17,629
Aug 4, 2026	38.10	38.35	38.05	38.17	38.17	0.18%	23,436
Aug 3, 2026	37.80	38.58	37.80	38.10	38.10	0.90%	20,004
Jul 31, 2026	37.96	38.03	37.70	37.76	37.76	-1.10%	22,229
Jul 30, 2026	38.08	38.42	37.69	38.18	38.18	0.95%	16,109
Jul 29, 2026	38.00	38.22	37.54	37.82	37.82	-1.30%	24,895
Jul 28, 2026	38.56	38.75	38.13	38.32	38.32	-0.60%	23,519
Jul 27, 2026	38.67	39.11	38.17	38.55	38.55	-0.18%	36,369
Jul 24, 2026	39.02	39.43	38.03	38.62	38.62	-1.28%	13,956
Jul 23, 2026	39.79	39.79	38.85	39.12	39.12	-1.81%	22,418
Jul 22, 2026	39.82	40.09	39.72	39.84	39.84	-0.38%	15,130
Jul 21, 2026	40.56	40.56	39.70	39.99	39.99	-0.62%	12,895
Jul 20, 2026	40.76	41.13	40.23	40.24	40.24	-1.69%	22,583
Jul 17, 2026	41.13	41.52	40.93	40.93	40.93	-0.46%	14,311
Jul 16, 2026	40.91	41.42	40.70	41.12	41.12	0.53%	16,684
Jul 15, 2026	40.57	41.10	40.57	40.91	40.91	-0.11%	15,706
Jul 14, 2026	41.03	41.68	40.79	40.95	40.95	-0.34%	15,682
Jul 13, 2026	40.85	41.46	40.85	41.09	41.09	-0.17%	13,509
Jul 10, 2026	40.77	41.16	40.19	41.16	41.16	1.01%	18,915
Jul 9, 2026	41.15	41.30	40.61	40.75	40.75	-0.97%	8,955
Jul 8, 2026	41.89	41.89	41.15	41.15	41.15	-2.09%	11,526
Jul 7, 2026	42.13	42.34	41.77	42.03	42.03	0.48%	15,898
Jul 6, 2026	41.49	42.17	41.12	41.83	41.83	0.07%	17,280
Jul 2, 2026	41.67	41.92	41.20	41.80	41.80	0.97%	23,313
Jul 1, 2026	41.68	42.00	41.28	41.45	41.40	0.19%	25,804
Jun 30, 2026	40.84	41.65	40.46	41.37	41.32	0.53%	17,104
Jun 29, 2026	41.99	42.14	40.31	41.15	41.10	-1.58%	25,320
Jun 26, 2026	40.53	42.01	40.53	41.81	41.76	3.52%	165,465
Jun 25, 2026	40.63	40.63	40.00	40.39	40.34	-0.59%	12,509
Jun 24, 2026	40.80	41.23	40.52	40.63	40.58	-0.95%	18,455
Jun 23, 2026	40.43	41.21	40.43	41.02	40.97	2.17%	11,541