Skip to main content
Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
26.17
+0.91 (3.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alico Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1626.3525.1626.1726.173.60%102,173
Dec 19, 202425.7225.8025.1925.2625.26-2.28%27,701
Dec 18, 202426.3426.5625.7025.8525.85-1.49%41,988
Dec 17, 202425.8626.3425.6426.2426.241.82%47,528
Dec 16, 202425.9126.0525.3025.7725.77-0.39%45,740
Dec 13, 202426.5726.5825.7825.8725.87-2.82%21,554
Dec 12, 202426.9026.9026.5526.6226.62-0.34%29,834
Dec 11, 202426.4826.8326.1726.7126.711.25%59,792
Dec 10, 202426.8126.9026.3726.3826.38-1.86%30,124
Dec 9, 202427.7727.8426.8826.8826.88-3.31%32,171
Dec 6, 202427.7128.2627.6527.8027.800.72%64,733
Dec 5, 202426.8728.0526.6327.6027.602.60%74,559
Dec 4, 202426.9026.9626.5026.9026.900.37%48,998
Dec 3, 202426.6526.9726.2926.8026.801.36%36,455
Dec 2, 202426.7026.7526.1726.4426.44-1.34%72,270
Nov 29, 202426.9426.9726.6626.8026.800.53%22,164
Nov 27, 202427.0127.0826.5226.6626.66-0.97%25,229
Nov 26, 202426.3227.0026.1826.9226.921.70%32,830
Nov 25, 202426.6226.6625.8926.4726.470.11%27,515
Nov 22, 202426.4527.0026.4326.4426.440.61%32,319
Nov 21, 202425.4026.3125.1826.2826.284.91%51,605
Nov 20, 202425.3825.3824.8425.0525.05-0.87%24,426
Nov 19, 202424.9025.4624.8925.2725.271.04%18,145
Nov 18, 202425.4825.4825.0025.0125.01-1.34%19,206
Nov 15, 202425.5225.5724.8325.3525.350.04%34,990
Nov 14, 202425.7925.9025.1925.3425.34-1.67%17,230
Nov 13, 202425.9926.2425.7725.7725.77-0.27%31,264
Nov 12, 202426.6426.7925.8025.8425.84-3.26%31,757
Nov 11, 202426.6426.8126.1226.7126.711.40%18,486
Nov 8, 202426.4926.6126.3226.3426.34-0.90%15,334
Nov 7, 202426.9027.0826.4726.5826.58-1.15%25,888
Nov 6, 202426.1527.0126.1126.8926.893.90%55,503
Nov 5, 202424.4426.1224.3225.8825.885.89%56,427
Nov 4, 202424.2324.8224.2324.4424.440.21%16,495
Nov 1, 202424.5724.7124.2524.3924.39-0.49%25,077
Oct 31, 202424.5624.8824.4724.5124.51-0.20%27,125
Oct 30, 202425.1025.1024.4824.5624.56-2.03%86,549
Oct 29, 202425.7425.7425.0025.0725.07-1.99%30,438
Oct 28, 202425.9426.1325.5825.5825.58-1.16%20,027
Oct 25, 202426.1226.2925.8825.8825.88-0.27%13,072
Oct 24, 202425.9426.3025.9025.9525.95-0.27%11,498
Oct 23, 202425.7426.3025.6226.0226.02-0.08%13,527
Oct 22, 202425.7226.1125.7226.0426.040.66%11,690
Oct 21, 202426.5726.5725.8725.8725.87-1.15%19,576
Oct 18, 202426.0026.5225.8926.1726.17-2.17%45,162
Oct 17, 202426.9326.9326.4126.7526.751.48%22,141
Oct 16, 202426.1326.4126.0526.3626.361.35%13,089
Oct 15, 202426.4726.5725.9726.0126.01-1.29%16,581
Oct 14, 202426.1126.4125.9526.3526.351.11%13,087
Oct 11, 202427.0827.0825.7826.0626.06-3.23%22,409
Oct 10, 202425.2627.5625.2426.9326.936.61%108,541
Oct 9, 202425.1725.2624.8725.2625.26-0.16%39,102
Oct 8, 202425.4925.9925.1725.3025.30-0.90%72,429
Oct 7, 202427.7127.8925.2225.5325.53-8.49%100,297
Oct 4, 202427.5228.1327.5227.9027.902.84%12,756
Oct 3, 202427.3827.5327.0127.1327.13-0.59%13,985
Oct 2, 202427.2227.8126.8627.2927.29-0.55%9,910
Oct 1, 202427.7128.2327.4427.4427.44-1.89%15,211
Sep 30, 202427.9928.2727.5127.9727.97-0.07%12,013
Sep 27, 202428.7028.7027.9727.9927.99-0.04%15,572
Sep 26, 202428.2828.3527.9528.0027.95-21,071
Sep 25, 202427.7228.1027.3828.0027.950.79%18,506
Sep 24, 202428.0328.0327.5227.7827.73-1.31%17,408
Sep 23, 202428.5028.5127.5128.1528.10-1.23%18,683
Sep 20, 202429.6529.7028.4028.5028.45-4.94%70,758
Sep 19, 202429.8430.1529.5229.9829.931.52%29,137
Sep 18, 202428.5429.6928.5429.5329.481.41%24,549
Sep 17, 202429.2729.7428.7029.1229.07-0.03%26,890
Sep 16, 202428.4029.1328.3229.1329.081.57%25,190
Sep 13, 202427.5128.7727.5128.6828.634.75%23,018
Sep 12, 202427.3527.5327.1027.3827.331.00%15,958
Sep 11, 202427.2827.2826.5827.1127.06-1.42%18,578
Sep 10, 202427.5527.5827.1727.5027.45-0.43%16,041
Sep 9, 202427.5527.7527.4027.6227.570.22%17,062
Sep 6, 202428.3828.5027.5427.5627.51-1.43%11,328
Sep 5, 202428.8128.8127.9627.9627.91-2.75%12,659
Sep 4, 202428.2128.9028.2128.7528.701.30%19,452
Sep 3, 202429.0029.0028.3828.3828.33-3.14%17,060
Aug 30, 202429.4429.4428.8929.3029.250.10%37,017
Aug 29, 202429.1129.3529.0029.2729.220.55%47,919
Aug 28, 202429.4429.4428.9729.1129.060.14%16,675
Aug 27, 202428.8029.2928.5929.0729.021.68%22,703
Aug 26, 202429.0529.4428.5428.5928.54-2.19%29,202
Aug 23, 202428.7529.4028.7529.2329.183.25%26,978
Aug 22, 202428.9829.2428.3128.3128.26-3.21%8,944
Aug 21, 202428.7129.3528.7129.2529.203.14%58,634
Aug 20, 202429.2329.2328.3628.3628.31-2.27%9,519
Aug 19, 202428.1329.2427.7529.0228.974.28%44,613
Aug 16, 202427.5628.1527.2827.8327.780.91%14,109
Aug 15, 202427.7327.8427.1727.5827.530.29%14,065
Aug 14, 202427.0527.7626.8827.5027.450.92%24,210
Aug 13, 202427.0327.2526.5727.2527.201.41%7,973
Aug 12, 202427.0127.4526.5626.8726.82-1.39%10,595
Aug 9, 202427.7527.7527.1127.2527.20-1.91%10,382
Aug 8, 202427.8128.2027.6327.7827.730.87%10,019
Aug 7, 202429.0029.0027.5427.5427.49-3.91%13,223
Aug 6, 202426.3429.2926.1428.6628.614.48%55,742
Aug 5, 202427.7227.8826.7527.4327.38-4.12%41,732
Aug 2, 202428.4028.7928.0228.6128.56-2.09%26,280
Aug 1, 202429.3330.0528.8529.2229.17-0.78%64,454