Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	33.41	33.41	32.94	33.21	33.21	0.80%	8,108
Nov 7, 2025	32.74	33.12	32.59	32.95	32.95	1.09%	16,887
Nov 6, 2025	32.25	32.62	32.25	32.59	32.59	0.37%	14,854
Nov 5, 2025	32.84	33.43	32.23	32.47	32.47	-1.37%	21,916
Nov 4, 2025	33.51	33.74	32.83	32.92	32.92	-1.64%	37,367
Nov 3, 2025	34.95	35.19	33.33	33.47	33.47	-4.94%	28,727
Oct 31, 2025	34.87	35.39	34.49	35.21	35.21	0.20%	15,844
Oct 30, 2025	34.40	35.19	34.40	35.14	35.14	2.15%	42,243
Oct 29, 2025	34.61	35.11	34.10	34.40	34.40	-1.01%	30,435
Oct 28, 2025	35.68	35.70	34.73	34.75	34.75	-2.52%	16,371
Oct 27, 2025	35.84	35.90	35.27	35.65	35.65	-0.42%	31,922
Oct 24, 2025	35.49	35.89	35.39	35.80	35.80	0.99%	16,630
Oct 23, 2025	35.29	35.51	35.29	35.45	35.45	0.25%	11,185
Oct 22, 2025	34.95	35.41	34.95	35.36	35.36	0.97%	16,428
Oct 21, 2025	34.91	35.10	34.75	35.02	35.02	0.43%	17,124
Oct 20, 2025	34.41	35.11	34.41	34.87	34.87	0.63%	25,115
Oct 17, 2025	34.77	35.17	34.21	34.65	34.65	-0.37%	20,023
Oct 16, 2025	34.30	35.49	34.30	34.78	34.78	0.87%	43,778
Oct 15, 2025	34.11	34.48	34.04	34.48	34.48	1.67%	13,030
Oct 14, 2025	33.75	34.01	33.64	33.92	33.92	0.46%	11,788
Oct 13, 2025	33.57	33.78	33.46	33.76	33.76	1.11%	12,663
Oct 10, 2025	33.36	33.75	33.36	33.39	33.39	-0.33%	23,985
Oct 9, 2025	33.46	33.58	33.42	33.50	33.50	-0.09%	22,311
Oct 8, 2025	33.61	33.74	33.44	33.53	33.53	-0.39%	15,646
Oct 7, 2025	33.35	33.84	33.35	33.66	33.66	0.60%	16,302
Oct 6, 2025	33.55	33.75	33.41	33.46	33.46	-0.27%	17,112
Oct 3, 2025	33.50	33.83	33.45	33.55	33.55	0.60%	16,138
Oct 2, 2025	33.89	33.89	33.21	33.35	33.35	-0.45%	17,623
Oct 1, 2025	34.09	34.41	33.38	33.50	33.50	-3.35%	23,898
Sep 30, 2025	33.56	34.68	33.45	34.66	34.66	3.32%	32,480
Sep 29, 2025	33.52	33.68	33.42	33.55	33.55	-0.01%	24,908
Sep 26, 2025	33.58	33.58	33.41	33.55	33.55	0.19%	12,247
Sep 25, 2025	33.45	33.77	33.35	33.49	33.44	0.07%	17,852
Sep 24, 2025	33.32	33.58	33.15	33.46	33.41	0.54%	17,684
Sep 23, 2025	33.94	34.29	33.15	33.28	33.23	-2.35%	20,910
Sep 22, 2025	33.50	34.23	33.50	34.08	34.03	1.61%	21,744
Sep 19, 2025	34.00	34.00	33.53	33.54	33.49	-1.24%	51,877
Sep 18, 2025	33.56	34.10	33.56	33.96	33.91	1.07%	20,602
Sep 17, 2025	33.87	34.39	33.47	33.60	33.55	-0.88%	26,676
Sep 16, 2025	34.20	34.44	33.78	33.90	33.85	-1.11%	16,975
Sep 15, 2025	34.33	34.50	34.12	34.28	34.23	0.85%	19,672
Sep 12, 2025	33.51	34.14	33.51	33.99	33.94	-0.47%	18,019
Sep 11, 2025	33.71	34.28	33.71	34.15	34.10	1.43%	13,858
Sep 10, 2025	33.63	33.91	33.53	33.67	33.62	0.06%	20,312
Sep 9, 2025	34.03	34.19	33.51	33.65	33.60	-1.58%	21,123
Sep 8, 2025	33.76	34.49	33.55	34.19	34.14	1.97%	30,024
Sep 5, 2025	33.78	33.95	33.40	33.53	33.48	-0.45%	25,362
Sep 4, 2025	33.25	33.73	33.25	33.68	33.63	1.17%	16,919
Sep 3, 2025	33.73	34.01	33.23	33.29	33.24	-1.86%	15,350
Sep 2, 2025	33.63	34.49	33.63	33.92	33.87	0.24%	23,532