Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.22	31.55	31.04	31.24	-	-0.02%	38,421
Jun 5, 2025	31.53	31.69	31.20	31.25	31.25	-0.51%	28,172
Jun 4, 2025	32.26	32.26	31.15	31.41	31.41	-3.00%	33,450
Jun 3, 2025	32.12	32.69	31.76	32.38	32.38	1.06%	26,424
Jun 2, 2025	32.01	32.50	31.87	32.04	32.04	-0.65%	30,926
May 30, 2025	32.01	32.42	31.79	32.25	32.25	0.03%	23,811
May 29, 2025	31.78	32.34	31.78	32.24	32.24	0.91%	25,240
May 28, 2025	31.92	32.14	31.55	31.95	31.95	-0.22%	32,866
May 27, 2025	31.75	32.08	31.56	32.02	32.02	2.17%	26,866
May 23, 2025	30.91	31.68	30.91	31.34	31.34	0.67%	22,923
May 22, 2025	31.15	31.82	31.06	31.13	31.13	-0.38%	35,159
May 21, 2025	31.16	31.55	31.00	31.25	31.25	-0.29%	34,455
May 20, 2025	30.45	31.59	30.33	31.34	31.34	1.95%	26,928
May 19, 2025	30.80	31.17	29.50	30.74	30.74	-1.19%	32,810
May 16, 2025	30.87	31.36	30.84	31.11	31.11	0.84%	42,696
May 15, 2025	30.40	31.12	30.40	30.85	30.85	0.78%	25,048
May 14, 2025	30.25	31.18	29.91	30.61	30.61	3.94%	70,212
May 13, 2025	29.53	29.69	29.23	29.45	29.45	0.72%	30,056
May 12, 2025	29.83	29.83	29.04	29.24	29.24	0.31%	34,069
May 9, 2025	29.78	29.83	29.12	29.15	29.15	-1.59%	18,558
May 8, 2025	29.02	29.97	29.00	29.62	29.62	1.68%	18,630
May 7, 2025	28.96	29.40	28.90	29.13	29.13	-	23,704
May 6, 2025	29.01	29.33	28.77	29.13	29.13	-0.55%	26,356
May 5, 2025	28.79	29.88	28.75	29.29	29.29	1.74%	49,079
May 2, 2025	28.95	29.05	28.66	28.79	28.79	0.31%	31,130
May 1, 2025	28.64	28.97	28.49	28.70	28.70	0.56%	27,536
Apr 30, 2025	28.40	28.96	28.20	28.54	28.54	-0.70%	30,220
Apr 29, 2025	28.95	29.04	28.60	28.74	28.74	-0.59%	21,607
Apr 28, 2025	28.53	28.99	28.45	28.91	28.91	1.19%	24,073
Apr 25, 2025	28.47	28.65	28.16	28.57	28.57	-0.07%	22,164
Apr 24, 2025	28.91	29.00	28.54	28.59	28.59	-1.58%	22,047
Apr 23, 2025	29.87	29.87	28.89	29.05	29.05	-0.99%	19,321
Apr 22, 2025	29.10	29.57	27.85	29.34	29.34	1.77%	31,570
Apr 21, 2025	29.36	29.36	28.63	28.83	28.83	-2.11%	21,613
Apr 17, 2025	28.91	29.45	28.80	29.45	29.45	1.83%	30,653
Apr 16, 2025	28.67	29.05	28.34	28.92	28.92	0.91%	37,936
Apr 15, 2025	29.05	29.33	28.37	28.66	28.66	-1.17%	34,392
Apr 14, 2025	29.12	29.28	28.17	29.00	29.00	0.66%	46,244
Apr 11, 2025	28.39	29.19	27.61	28.81	28.81	1.19%	65,346
Apr 10, 2025	28.42	28.93	27.87	28.47	28.47	-1.79%	63,598
Apr 9, 2025	28.17	30.04	27.70	28.99	28.99	1.43%	79,970
Apr 8, 2025	29.47	29.52	27.96	28.58	28.58	-1.52%	138,237
Apr 7, 2025	28.95	30.10	28.25	29.02	29.02	-1.26%	87,014
Apr 4, 2025	29.28	29.97	27.96	29.39	29.39	-1.80%	99,179
Apr 3, 2025	30.10	30.81	29.43	29.93	29.93	-3.26%	98,977
Apr 2, 2025	29.47	31.05	29.47	30.94	30.94	5.31%	65,229
Apr 1, 2025	29.50	29.74	29.10	29.38	29.38	-1.54%	30,955
Mar 31, 2025	29.13	30.49	29.05	29.84	29.84	1.39%	56,005
Mar 28, 2025	30.07	30.30	29.31	29.43	29.43	-1.64%	21,231
Mar 27, 2025	28.98	30.12	28.98	29.92	29.87	2.05%	31,555