NASDAQ : ALCO

Alico, Inc. — Price history

Consumer Staples · Farm Products · United States

Last price 37.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 277.45M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Alico, Inc. (ALCO) closed at 37.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.63	38.04	37.59	37.74	3,511	+0.91%
2026-10-30	37.72	37.975	37.05	37.4	18,266	-0.45%
2026-10-29	37.83	37.88	37.355	37.57	18,870	+0.51%
2026-10-28	37.49	37.49	36.95	37.38	15,191	+0.03%
2026-10-27	37.27	37.731	37.06	37.37	18,863	+0.42%
2026-10-26	37.28	37.28	37	37.215	16,638	+0.12%
2026-10-23	37	37.2	36.76	37.17	24,512	+0.24%
2026-10-22	37.305	37.515	37	37.08	23,234	+0.19%
2026-10-21	37.46	37.46	36.79	37.01	32,356	-0.91%
2026-10-20	37.26	37.565	37.03	37.35	24,586	+0.95%
2026-10-19	36.83	37.2	36.66	37	41,208	-0.32%
2026-10-16	38.08	38.14	36.795	37.12	42,435	-2.26%
2026-10-15	38.51	38.51	37.89	37.98	23,803	-0.39%
2026-10-14	38.12	38.46	37.985	38.13	19,843	-0.31%
2026-10-13	38.85	38.88	38.19	38.25	19,179	-0.88%
2026-10-12	38.14	38.75	38.1	38.59	13,262	+0.63%
2026-10-09	38.82	38.82	38.21	38.35	20,787	-0.90%
2026-10-08	38.1	39.13	38.1	38.7	20,100	+1.23%
2026-10-07	38.29	38.4	38.01	38.23	20,711	-0.10%
2026-10-06	38.42	38.54	38.081	38.27	14,038	-0.31%
2026-10-05	37.985	38.49	37.985	38.39	19,268	+0.21%
2026-10-02	38.32	38.68	38.219	38.31	16,223	+0.13%
2026-10-01	38.5	38.52	37.96	38.31	12,298	-0.70%
2026-09-30	38.66	38.66	37.93	38.58	43,005	+0.21%
2026-09-29	38.933	39.15	38.47	38.5	22,220	-1.66%
2026-09-28	38.94	39.345	38.73	39.15	17,741	+0.20%
2026-09-25	38.99	39.84	38.99	39.07	23,340	+0.54%
2026-09-24	39.79	39.79	38.86	38.86	16,742	-1.42%
2026-09-23	39.3	39.95	39.185	39.42	17,457	-0.78%
2026-09-22	39.46	39.77	39.15	39.73	16,638	+1.15%
2026-09-21	39.11	39.66	38.634	39.28	20,824	+0.43%
2026-09-18	38.41	39.74	38.245	39.11	87,432	+1.14%
2026-09-17	39.88	39.88	38.33	38.67	19,274	-1.85%
2026-09-16	40.16	40.25	39.03	39.4	25,800	-0.86%
2026-09-15	39.595	39.85	39.181	39.74	24,600	+0.71%
2026-09-14	39.52	39.75	39.15	39.46	13,712	-0.25%
2026-09-11	39.99	39.99	39.23	39.56	13,349	-0.33%
2026-09-10	39.59	39.81	39.32	39.69	15,963	-0.45%
2026-09-09	39.46	40.041	39.22	39.87	14,611	+0.33%
2026-09-08	40.43	40.5	39.74	39.74	17,061	-1.71%
2026-09-04	39.95	40.475	39.95	40.43	12,497	+1.10%
2026-09-03	40.42	40.53	39.875	39.99	9,325	-0.67%
2026-09-02	40.09	40.69	40.09	40.26	21,826	+0.75%
2026-09-01	39.6	40.46	39.35	39.96	24,791	+0.58%
2026-08-31	40.57	40.57	39.68	39.73	18,463	-1.71%
2026-08-28	39.87	40.58	39.87	40.42	18,251	+1.51%
2026-08-27	40.63	40.63	39.8	39.82	9,698	-2.40%
2026-08-26	41.16	41.76	40.75	40.8	20,518	-0.56%
2026-08-25	41.32	41.32	40.805	41.03	10,860	-0.46%
2026-08-24	40.62	41.5	40.58	41.22	16,970	+2.26%
2026-08-21	39.64	40.31	39.64	40.31	17,307	+2.05%
2026-08-20	39.73	40.03	39.31	39.5	15,133	-1.00%
2026-08-19	39.71	40.421	39.665	39.9	16,538	+1.17%
2026-08-18	39.1	39.76	39.1	39.44	15,563	+0.95%
2026-08-17	40.03	40.063	39.07	39.07	17,054	-2.52%
2026-08-14	40.875	40.893	40.08	40.08	11,415	-2.34%
2026-08-13	41.58	41.58	40.75	41.04	18,194	-1.30%
2026-08-12	41.91	43.48	41.51	41.58	27,820	+0.43%
2026-08-11	41.86	42.73	39	41.4	31,635	+5.99%
2026-08-10	38.31	39.21	38.1	39.06	36,295	+2.25%
2026-08-07	38.19	38.59	38.1	38.2	17,678	-0.27%
2026-08-06	38.21	38.8	38.1	38.305	30,893	+0.33%
2026-08-05	38.41	38.41	38.1	38.18	17,629	+0.03%
2026-08-04	38.1	38.35	38.05	38.17	23,436	+0.18%
2026-08-03	37.8	38.58	37.8	38.1	20,004	+0.90%
2026-07-31	37.96	38.032	37.695	37.76	22,229	-1.10%
2026-07-30	38.08	38.415	37.685	38.18	16,108	+0.95%
2026-07-29	38	38.215	37.54	37.82	24,895	-1.30%
2026-07-28	38.56	38.75	38.125	38.32	23,519	-0.60%
2026-07-27	38.67	39.11	38.17	38.55	36,369	-0.18%
2026-07-24	39.015	39.43	38.03	38.62	13,956	-1.28%
2026-07-23	39.79	39.79	38.845	39.12	22,418	-1.81%
2026-07-22	39.82	40.09	39.72	39.84	15,130	-0.38%
2026-07-21	40.56	40.56	39.7	39.99	12,895	-0.62%
2026-07-20	40.76	41.13	40.23	40.24	22,583	-1.69%
2026-07-17	41.13	41.52	40.93	40.93	14,311	-0.46%
2026-07-16	40.91	41.42	40.7	41.12	16,684	+0.53%
2026-07-15	40.569	41.1	40.569	40.905	15,706	-0.11%
2026-07-14	41.03	41.68	40.79	40.95	15,682	-0.34%
2026-07-13	40.85	41.46	40.85	41.09	13,509	-0.17%
2026-07-10	40.77	41.16	40.19	41.16	18,915	+1.01%
2026-07-09	41.15	41.298	40.61	40.75	8,955	-0.97%
2026-07-08	41.89	41.89	41.15	41.15	11,526	-2.09%
2026-07-07	42.125	42.34	41.77	42.03	15,897	+0.48%
2026-07-06	41.49	42.17	41.12	41.83	17,280	+0.07%
2026-07-02	41.67	41.92	41.2	41.8	23,313	+0.97%
2026-07-01	41.68	42	41.28	41.45	25,804	+0.19%
2026-06-30	40.84	41.651	40.46	41.37	17,104	+0.53%
2026-06-29	41.99	42.14	40.31	41.15	25,320	-1.58%
2026-06-26	40.53	42.01	40.53	41.81	165,465	+3.52%
2026-06-25	40.63	40.63	40	40.39	12,509	-0.59%
2026-06-24	40.8	41.23	40.515	40.63	18,455	-0.95%
2026-06-23	40.43	41.205	40.43	41.02	11,541	+2.17%
2026-06-22	40.4	40.45	39.99	40.15	13,614	-0.47%
2026-06-18	40.57	40.71	40.34	40.34	21,122	+0.27%
2026-06-17	40.23	40.66	39.95	40.23	16,167	+0.07%
2026-06-16	40.31	40.465	39.945	40.2	15,036	-0.27%
2026-06-15	40.89	40.89	40.31	40.31	12,565	-1.27%
2026-06-12	41	41.585	40.79	40.83	14,453	-0.41%
2026-06-11	41.41	41.67	40.94	41	13,652	-0.99%
2026-06-10	41.23	41.71	41.04	41.41	25,791	+0.61%
2026-06-09	40.95	41.5	40.885	41.16	14,233	+1.08%
2026-06-08	40.78	41.395	40.17	40.72	20,624	-0.61%
2026-06-05	40.62	41.43	40.26	40.97	21,488	+1.36%
2026-06-04	40.36	40.67	39.925	40.42	16,906	+1.13%
2026-06-03	40.53	40.53	39.89	39.97	31,207	-1.38%
2026-06-02	40.35	40.679	40.3	40.53	18,230	+0.30%
2026-06-01	40.417	40.8	40.35	40.41	11,256	-0.59%
2026-05-29	41.65	41.65	40.47	40.65	18,920	-2.54%
2026-05-28	42	42	41.4	41.71	19,449	-0.41%
2026-05-27	41.05	42	41.05	41.88	14,115	+1.63%
2026-05-26	41.42	41.42	40.73	41.21	10,389	-0.24%
2026-05-22	40.92	41.36	40.92	41.31	18,813	+1.13%
2026-05-21	40.71	40.89	40.34	40.85	12,854	-0.27%
2026-05-20	40.11	40.96	40.11	40.96	18,220	+1.46%
2026-05-19	39.97	41.19	39.955	40.37	19,656	+0.32%
2026-05-18	40.16	40.51	40	40.24	14,600	+0.17%
2026-05-15	40.83	40.83	39.855	40.17	20,471	-1.93%
2026-05-14	41.06	41.19	40.6	40.96	23,727	-0.87%
2026-05-13	40.76	41.32	40.41	41.32	13,274	+0.36%