Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	37.99	38.40	37.65	37.91	37.91	-0.55%	38,402
Dec 15, 2025	37.61	38.26	37.25	38.12	38.12	1.14%	33,086
Dec 12, 2025	37.12	37.69	36.61	37.69	37.69	1.18%	31,706
Dec 11, 2025	37.50	37.90	37.16	37.25	37.25	-0.83%	44,308
Dec 10, 2025	36.58	37.70	36.58	37.56	37.56	3.93%	29,756
Dec 9, 2025	36.81	36.81	36.07	36.14	36.14	-1.58%	29,759
Dec 8, 2025	36.73	37.18	36.59	36.72	36.72	-0.73%	30,405
Dec 5, 2025	37.49	37.50	36.86	36.99	36.99	-1.15%	20,663
Dec 4, 2025	37.45	37.50	36.74	37.42	37.42	-	23,378
Dec 3, 2025	36.24	37.42	36.16	37.42	37.42	3.00%	48,494
Dec 2, 2025	35.29	36.40	35.00	36.33	36.33	3.21%	91,104
Dec 1, 2025	34.70	35.43	34.70	35.20	35.20	1.16%	24,381
Nov 28, 2025	34.69	34.99	34.40	34.80	34.80	1.03%	10,719
Nov 26, 2025	33.49	34.74	33.49	34.44	34.44	3.49%	43,952
Nov 25, 2025	31.57	33.70	31.57	33.28	33.28	4.88%	35,340
Nov 24, 2025	31.48	31.97	31.48	31.73	31.73	0.02%	14,340
Nov 21, 2025	31.43	32.07	31.42	31.73	31.73	0.46%	25,728
Nov 20, 2025	31.85	32.25	31.56	31.58	31.58	0.73%	17,616
Nov 19, 2025	32.08	32.14	31.32	31.35	31.35	-2.18%	18,289
Nov 18, 2025	32.17	32.28	32.00	32.05	32.05	-0.90%	12,669
Nov 17, 2025	32.88	33.07	32.29	32.34	32.34	-2.34%	15,044
Nov 14, 2025	33.32	33.36	32.73	33.12	33.12	-0.91%	14,687
Nov 13, 2025	33.72	33.91	32.87	33.42	33.42	-1.04%	17,385
Nov 12, 2025	33.38	34.02	33.38	33.77	33.77	1.47%	24,422
Nov 11, 2025	33.38	33.43	32.46	33.28	33.28	0.21%	33,971
Nov 10, 2025	33.41	33.41	32.94	33.21	33.21	0.80%	8,108
Nov 7, 2025	32.74	33.12	32.59	32.95	32.95	1.09%	16,887
Nov 6, 2025	32.25	32.62	32.25	32.59	32.59	0.37%	14,854
Nov 5, 2025	32.84	33.43	32.23	32.47	32.47	-1.37%	21,916
Nov 4, 2025	33.51	33.74	32.83	32.92	32.92	-1.64%	37,367
Nov 3, 2025	34.95	35.19	33.33	33.47	33.47	-4.94%	28,727
Oct 31, 2025	34.87	35.39	34.49	35.21	35.21	0.20%	15,844
Oct 30, 2025	34.40	35.19	34.40	35.14	35.14	2.15%	42,243
Oct 29, 2025	34.61	35.11	34.10	34.40	34.40	-1.01%	30,435
Oct 28, 2025	35.68	35.70	34.73	34.75	34.75	-2.52%	16,371
Oct 27, 2025	35.84	35.90	35.27	35.65	35.65	-0.42%	31,922
Oct 24, 2025	35.49	35.89	35.39	35.80	35.80	0.99%	16,630
Oct 23, 2025	35.29	35.51	35.29	35.45	35.45	0.25%	11,185
Oct 22, 2025	34.95	35.41	34.95	35.36	35.36	0.97%	16,428
Oct 21, 2025	34.91	35.10	34.75	35.02	35.02	0.43%	17,124
Oct 20, 2025	34.41	35.11	34.41	34.87	34.87	0.63%	25,115
Oct 17, 2025	34.77	35.17	34.21	34.65	34.65	-0.37%	20,023
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