Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	34.77	34.96	34.23	34.71	-	-0.20%	20,020
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
Aug 29, 2025	34.19	34.35	33.84	33.84	33.79	-0.81%	13,449
Aug 28, 2025	34.16	34.16	33.65	34.12	34.06	0.31%	18,647
Aug 27, 2025	34.00	34.46	33.95	34.01	33.96	-0.44%	18,149
Aug 26, 2025	34.55	34.70	34.08	34.16	34.11	-1.50%	29,440
Aug 25, 2025	34.89	35.01	34.44	34.68	34.63	-0.54%	28,878
Aug 22, 2025	34.00	34.87	34.00	34.87	34.82	2.32%	37,854
Aug 21, 2025	34.04	34.67	33.72	34.08	34.03	0.65%	37,475
Aug 20, 2025	33.23	33.90	32.75	33.86	33.81	2.33%	40,819
Aug 19, 2025	33.25	33.38	32.75	33.09	33.04	0.27%	15,841
Aug 18, 2025	32.90	33.18	32.71	33.00	32.95	0.58%	20,339
Aug 15, 2025	33.33	33.33	32.18	32.81	32.76	-1.62%	48,566
Aug 14, 2025	33.12	33.46	32.87	33.35	33.30	-0.15%	40,040
Aug 13, 2025	31.75	33.50	31.70	33.40	33.35	0.42%	69,873
Aug 12, 2025	32.63	33.57	32.44	33.26	33.21	2.65%	28,168
Aug 11, 2025	32.04	32.54	32.03	32.40	32.35	0.81%	25,393
Aug 8, 2025	32.20	32.42	32.06	32.14	32.09	-0.09%	22,621