Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	40.00	40.00	40.00	40.00	-	-1.55%	8,376
Jun 24, 2026	40.80	41.23	40.52	40.63	40.63	-0.95%	18,450
Jun 23, 2026	40.43	41.21	40.43	41.02	41.02	2.17%	11,541
Jun 22, 2026	40.40	40.45	39.99	40.15	40.15	-0.47%	13,614
Jun 18, 2026	40.57	40.71	40.34	40.34	40.34	0.27%	21,122
Jun 17, 2026	40.23	40.66	39.95	40.23	40.23	0.07%	16,167
Jun 16, 2026	40.31	40.47	39.95	40.20	40.20	-0.27%	15,036
Jun 15, 2026	40.89	40.89	40.31	40.31	40.31	-1.27%	12,565
Jun 12, 2026	41.00	41.59	40.79	40.83	40.83	-0.41%	14,453
Jun 11, 2026	41.41	41.67	40.94	41.00	41.00	-0.99%	13,652
Jun 10, 2026	41.23	41.71	41.04	41.41	41.41	0.61%	25,791
Jun 9, 2026	40.95	41.50	40.89	41.16	41.16	1.08%	14,233
Jun 8, 2026	40.78	41.40	40.17	40.72	40.72	-0.61%	20,624
Jun 5, 2026	40.62	41.43	40.26	40.97	40.97	1.36%	21,488
Jun 4, 2026	40.36	40.67	39.93	40.42	40.42	1.13%	16,906
Jun 3, 2026	40.53	40.53	39.89	39.97	39.97	-1.38%	31,207
Jun 2, 2026	40.35	40.68	40.30	40.53	40.53	0.30%	18,230
Jun 1, 2026	40.42	40.80	40.35	40.41	40.41	-0.59%	11,256
May 29, 2026	41.65	41.65	40.47	40.65	40.65	-2.54%	18,920
May 28, 2026	42.00	42.00	41.40	41.71	41.71	-0.41%	19,449
May 27, 2026	41.05	42.00	41.05	41.88	41.88	1.63%	14,115
May 26, 2026	41.42	41.42	40.73	41.21	41.21	-0.24%	10,389
May 22, 2026	40.92	41.36	40.92	41.31	41.31	1.13%	18,813
May 21, 2026	40.71	40.89	40.34	40.85	40.85	-0.27%	12,854
May 20, 2026	40.11	40.96	40.11	40.96	40.96	1.46%	18,220
May 19, 2026	39.97	41.19	39.96	40.37	40.37	0.32%	19,656
May 18, 2026	40.16	40.51	40.00	40.24	40.24	0.17%	14,600
May 15, 2026	40.83	40.83	39.86	40.17	40.17	-1.93%	20,471
May 14, 2026	41.06	41.19	40.60	40.96	40.96	-0.87%	23,727
May 13, 2026	40.76	41.32	40.41	41.32	41.32	0.36%	13,274
May 12, 2026	41.42	42.50	39.94	41.17	41.17	1.28%	32,878
May 11, 2026	41.00	41.42	40.40	40.65	40.65	-0.07%	24,815
May 8, 2026	41.30	41.50	40.52	40.68	40.68	-1.50%	19,327
May 7, 2026	40.75	41.42	40.72	41.30	41.30	1.00%	10,623
May 6, 2026	41.54	41.72	40.62	40.89	40.89	-0.94%	12,644
May 5, 2026	40.43	41.71	40.43	41.28	41.28	1.33%	17,165
May 4, 2026	40.35	40.80	39.96	40.74	40.74	0.54%	22,013
May 1, 2026	41.69	41.80	40.30	40.52	40.52	-2.62%	17,087
Apr 30, 2026	41.09	42.15	41.09	41.61	41.61	1.07%	18,153
Apr 29, 2026	41.66	42.19	41.01	41.17	41.17	-1.79%	21,793
Apr 28, 2026	41.61	42.27	41.60	41.92	41.92	0.75%	18,797
Apr 27, 2026	42.26	42.50	41.30	41.61	41.61	-1.70%	20,812
Apr 24, 2026	41.57	42.50	41.46	42.33	42.33	1.46%	19,374
Apr 23, 2026	42.18	42.44	41.34	41.72	41.72	-0.83%	45,156
Apr 22, 2026	42.11	43.24	41.99	42.07	42.07	-0.24%	25,378
Apr 21, 2026	42.32	42.69	42.05	42.17	42.17	-1.56%	12,411
Apr 20, 2026	43.46	43.77	42.78	42.84	42.84	-0.79%	21,628
Apr 17, 2026	43.00	43.46	43.00	43.18	43.18	0.56%	23,524
Apr 16, 2026	42.20	42.94	42.20	42.94	42.94	1.06%	13,345
Apr 15, 2026	42.92	42.92	41.92	42.49	42.49	-1.30%	29,521