Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
29.57
-0.27 (-0.90%)
Apr 1, 2025, 10:17 AM EDT - Market open
Alico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 29.55 | 29.96 | 29.13 | 29.32 | 29.27 | -0.24% | 25,392 |
| Mar 25, 2025 | 28.95 | 29.59 | 28.89 | 29.39 | 29.34 | 0.89% | 76,996 |
| Mar 24, 2025 | 29.18 | 29.61 | 28.75 | 29.13 | 29.08 | 1.11% | 83,959 |
| Mar 21, 2025 | 29.20 | 29.36 | 28.55 | 28.81 | 28.76 | -2.14% | 99,243 |
| Mar 20, 2025 | 29.24 | 29.65 | 29.08 | 29.44 | 29.39 | 0.34% | 64,547 |
| Mar 19, 2025 | 28.84 | 29.44 | 28.80 | 29.34 | 29.29 | 1.21% | 71,441 |
| Mar 18, 2025 | 28.78 | 29.03 | 28.64 | 28.99 | 28.94 | -0.07% | 25,391 |
| Mar 17, 2025 | 29.02 | 29.32 | 28.74 | 29.01 | 28.96 | 0.02% | 30,352 |
| Mar 14, 2025 | 28.31 | 29.27 | 28.31 | 29.01 | 28.96 | 3.48% | 35,490 |
| Mar 13, 2025 | 28.67 | 28.67 | 27.90 | 28.03 | 27.98 | -1.99% | 35,329 |
| Mar 12, 2025 | 28.76 | 28.76 | 27.85 | 28.60 | 28.55 | 0.28% | 40,184 |
| Mar 11, 2025 | 28.44 | 28.73 | 27.50 | 28.52 | 28.47 | 1.13% | 56,139 |
| Mar 10, 2025 | 28.44 | 29.53 | 27.02 | 28.20 | 28.15 | -1.16% | 97,174 |
| Mar 7, 2025 | 28.18 | 28.59 | 28.00 | 28.53 | 28.48 | 1.75% | 23,134 |
| Mar 6, 2025 | 28.14 | 28.27 | 27.74 | 28.04 | 27.99 | -1.27% | 38,456 |
| Mar 5, 2025 | 28.35 | 28.58 | 28.19 | 28.40 | 28.35 | -0.53% | 29,333 |
| Mar 4, 2025 | 28.78 | 29.01 | 28.55 | 28.55 | 28.50 | -1.67% | 66,832 |
| Mar 3, 2025 | 29.61 | 29.61 | 28.84 | 29.04 | 28.99 | -1.14% | 81,041 |
| Feb 28, 2025 | 29.20 | 29.44 | 29.14 | 29.37 | 29.32 | 0.58% | 31,894 |
| Feb 27, 2025 | 29.33 | 29.60 | 29.14 | 29.20 | 29.15 | -0.38% | 45,746 |
| Feb 26, 2025 | 29.65 | 29.65 | 29.15 | 29.31 | 29.26 | -1.15% | 25,017 |
| Feb 25, 2025 | 29.90 | 29.90 | 29.53 | 29.65 | 29.60 | -0.20% | 31,303 |
| Feb 24, 2025 | 30.00 | 30.22 | 29.70 | 29.71 | 29.66 | -0.13% | 35,350 |
| Feb 21, 2025 | 29.80 | 29.94 | 29.29 | 29.75 | 29.70 | 0.68% | 44,135 |
| Feb 20, 2025 | 29.25 | 29.64 | 29.15 | 29.55 | 29.50 | 0.34% | 36,634 |
| Feb 19, 2025 | 29.47 | 29.64 | 29.06 | 29.45 | 29.40 | -0.91% | 33,667 |
| Feb 18, 2025 | 29.68 | 29.80 | 29.18 | 29.72 | 29.67 | 0.37% | 27,256 |
| Feb 14, 2025 | 30.21 | 30.27 | 29.11 | 29.61 | 29.56 | -2.57% | 52,119 |
| Feb 13, 2025 | 30.25 | 30.73 | 30.05 | 30.39 | 30.34 | 0.80% | 26,919 |
| Feb 12, 2025 | 30.04 | 30.56 | 30.04 | 30.15 | 30.10 | -1.37% | 55,033 |
| Feb 11, 2025 | 29.93 | 30.57 | 29.53 | 30.57 | 30.52 | 2.69% | 50,396 |
| Feb 10, 2025 | 30.12 | 30.20 | 29.65 | 29.77 | 29.72 | -0.67% | 33,321 |
| Feb 7, 2025 | 30.11 | 30.27 | 29.84 | 29.97 | 29.92 | -1.38% | 39,651 |
| Feb 6, 2025 | 30.46 | 30.74 | 30.27 | 30.39 | 30.34 | -0.33% | 20,084 |
| Feb 5, 2025 | 30.64 | 30.97 | 30.18 | 30.49 | 30.44 | -0.52% | 40,316 |
| Feb 4, 2025 | 30.01 | 30.72 | 29.87 | 30.65 | 30.60 | 1.46% | 43,438 |
| Feb 3, 2025 | 30.54 | 30.97 | 30.08 | 30.21 | 30.16 | -2.20% | 48,748 |
| Jan 31, 2025 | 31.47 | 31.60 | 30.82 | 30.89 | 30.84 | -1.37% | 35,684 |
| Jan 30, 2025 | 30.94 | 31.60 | 30.94 | 31.32 | 31.27 | 0.84% | 26,229 |
| Jan 29, 2025 | 31.00 | 31.85 | 30.93 | 31.06 | 31.01 | -0.45% | 28,530 |
| Jan 28, 2025 | 31.36 | 31.47 | 30.93 | 31.20 | 31.15 | 0.22% | 44,192 |
| Jan 27, 2025 | 30.94 | 31.47 | 30.85 | 31.13 | 31.08 | 0.13% | 41,675 |
| Jan 24, 2025 | 30.85 | 31.09 | 30.59 | 31.09 | 31.04 | -0.03% | 33,220 |
| Jan 23, 2025 | 31.00 | 31.30 | 30.68 | 31.10 | 31.05 | 0.45% | 39,286 |
| Jan 22, 2025 | 31.72 | 31.72 | 30.42 | 30.96 | 30.91 | -2.67% | 99,301 |
| Jan 21, 2025 | 32.71 | 32.84 | 31.81 | 31.81 | 31.76 | -2.36% | 33,661 |
| Jan 17, 2025 | 32.93 | 33.16 | 32.09 | 32.58 | 32.53 | -0.67% | 63,345 |