Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
31.25
0.00 (0.00%)
At close: Jun 6, 2025, 4:00 PM
31.25
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:00 PM EDT
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 |