Skip to main content
Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
29.75
+0.20 (0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Alico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202529.8029.9429.2929.7529.750.68%44,135
Feb 20, 202529.2529.6429.1529.5529.550.34%36,634
Feb 19, 202529.4729.6429.0629.4529.45-0.91%33,667
Feb 18, 202529.6829.8029.1829.7229.720.37%27,256
Feb 14, 202530.2130.2729.1129.6129.61-2.57%52,119
Feb 13, 202530.2530.7330.0530.3930.390.80%26,919
Feb 12, 202530.0430.5630.0430.1530.15-1.37%55,033
Feb 11, 202529.9330.5729.5330.5730.572.69%50,396
Feb 10, 202530.1230.2029.6529.7729.77-0.67%33,321
Feb 7, 202530.1130.2729.8429.9729.97-1.38%39,651
Feb 6, 202530.4630.7430.2730.3930.39-0.33%20,084
Feb 5, 202530.6430.9730.1830.4930.49-0.52%40,316
Feb 4, 202530.0130.7229.8730.6530.651.46%43,438
Feb 3, 202530.5430.9730.0830.2130.21-2.20%48,748
Jan 31, 202531.4731.6030.8230.8930.89-1.37%35,684
Jan 30, 202530.9431.6030.9431.3231.320.84%26,229
Jan 29, 202531.0031.8530.9331.0631.06-0.45%28,530
Jan 28, 202531.3631.4730.9331.2031.200.22%44,192
Jan 27, 202530.9431.4730.8531.1331.130.13%41,675
Jan 24, 202530.8531.0930.5931.0931.09-0.03%33,220
Jan 23, 202531.0031.3030.6831.1031.100.45%39,286
Jan 22, 202531.7231.7230.4230.9630.96-2.67%99,301
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