Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	38.50	38.52	37.96	38.31	38.26	-0.70%	12,296
Sep 30, 2026	38.66	38.66	37.93	38.58	38.53	0.21%	43,005
Sep 29, 2026	38.93	39.15	38.47	38.50	38.45	-1.66%	22,220
Sep 28, 2026	38.94	39.35	38.73	39.15	39.10	0.20%	17,741
Sep 25, 2026	38.99	39.84	38.99	39.07	39.02	0.54%	23,340
Sep 24, 2026	39.79	39.79	38.86	38.86	38.81	-1.42%	16,742
Sep 23, 2026	39.30	39.95	39.19	39.42	39.37	-0.78%	17,457
Sep 22, 2026	39.46	39.77	39.15	39.73	39.68	1.15%	16,638
Sep 21, 2026	39.11	39.66	38.63	39.28	39.23	0.43%	20,824
Sep 18, 2026	38.41	39.74	38.25	39.11	39.06	1.14%	87,432
Sep 17, 2026	39.88	39.88	38.33	38.67	38.62	-1.85%	19,274
Sep 16, 2026	40.16	40.25	39.03	39.40	39.35	-0.86%	25,800
Sep 15, 2026	39.60	39.85	39.18	39.74	39.69	0.71%	24,600
Sep 14, 2026	39.52	39.75	39.15	39.46	39.41	-0.25%	13,712
Sep 11, 2026	39.99	39.99	39.23	39.56	39.51	-0.33%	13,349
Sep 10, 2026	39.59	39.81	39.32	39.69	39.64	-0.45%	15,963
Sep 9, 2026	39.46	40.04	39.22	39.87	39.82	0.33%	14,611
Sep 8, 2026	40.43	40.50	39.74	39.74	39.69	-1.71%	17,061
Sep 4, 2026	39.95	40.48	39.95	40.43	40.38	1.10%	12,497
Sep 3, 2026	40.42	40.53	39.88	39.99	39.94	-0.67%	9,325
Sep 2, 2026	40.09	40.69	40.09	40.26	40.21	0.75%	21,826
Sep 1, 2026	39.60	40.46	39.35	39.96	39.91	0.58%	24,791
Aug 31, 2026	40.57	40.57	39.68	39.73	39.68	-1.71%	18,463
Aug 28, 2026	39.87	40.58	39.87	40.42	40.37	1.51%	18,251
Aug 27, 2026	40.63	40.63	39.80	39.82	39.77	-2.40%	9,698
Aug 26, 2026	41.16	41.76	40.75	40.80	40.75	-0.56%	20,518
Aug 25, 2026	41.32	41.32	40.81	41.03	40.98	-0.46%	10,860
Aug 24, 2026	40.62	41.50	40.58	41.22	41.17	2.26%	16,970
Aug 21, 2026	39.64	40.31	39.64	40.31	40.26	2.05%	17,307
Aug 20, 2026	39.73	40.03	39.31	39.50	39.45	-1.00%	15,133
Aug 19, 2026	39.71	40.42	39.67	39.90	39.85	1.17%	16,538
Aug 18, 2026	39.10	39.76	39.10	39.44	39.39	0.95%	15,563
Aug 17, 2026	40.03	40.06	39.07	39.07	39.02	-2.52%	17,054
Aug 14, 2026	40.88	40.89	40.08	40.08	40.03	-2.34%	11,415
Aug 13, 2026	41.58	41.58	40.75	41.04	40.99	-1.30%	18,194
Aug 12, 2026	41.91	43.48	41.51	41.58	41.53	0.43%	27,820
Aug 11, 2026	41.86	42.73	39.00	41.40	41.35	5.99%	31,636
Aug 10, 2026	38.31	39.21	38.10	39.06	39.01	2.25%	36,295
Aug 7, 2026	38.19	38.59	38.10	38.20	38.15	-0.27%	17,678
Aug 6, 2026	38.21	38.80	38.10	38.31	38.26	0.33%	30,893
Aug 5, 2026	38.41	38.41	38.10	38.18	38.13	0.03%	17,629
Aug 4, 2026	38.10	38.35	38.05	38.17	38.12	0.18%	23,436
Aug 3, 2026	37.80	38.58	37.80	38.10	38.05	0.90%	20,004
Jul 31, 2026	37.96	38.03	37.70	37.76	37.71	-1.10%	22,229
Jul 30, 2026	38.08	38.42	37.69	38.18	38.13	0.95%	16,109
Jul 29, 2026	38.00	38.22	37.54	37.82	37.77	-1.30%	24,895
Jul 28, 2026	38.56	38.75	38.13	38.32	38.27	-0.60%	23,519
Jul 27, 2026	38.67	39.11	38.17	38.55	38.50	-0.18%	36,369
Jul 24, 2026	39.02	39.43	38.03	38.62	38.57	-1.28%	13,956
Jul 23, 2026	39.79	39.79	38.85	39.12	39.07	-1.81%	22,418