Alico, Inc. (ALCO)
NASDAQ: ALCO · Real-Time Price · USD
36.99
-0.43 (-1.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Alico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 7, 2025 | 32.34 | 32.50 | 32.09 | 32.17 | 32.12 | -0.19% | 34,884 |
| Aug 6, 2025 | 32.26 | 32.55 | 31.96 | 32.23 | 32.18 | 0.06% | 13,046 |
| Aug 5, 2025 | 32.22 | 32.62 | 31.96 | 32.21 | 32.16 | -0.25% | 29,658 |
| Aug 4, 2025 | 32.01 | 32.29 | 32.01 | 32.29 | 32.24 | 0.72% | 25,237 |
| Aug 1, 2025 | 32.28 | 32.33 | 32.03 | 32.06 | 32.01 | -0.68% | 28,645 |
| Jul 31, 2025 | 32.05 | 32.60 | 32.03 | 32.28 | 32.23 | 0.03% | 28,577 |
| Jul 30, 2025 | 32.57 | 32.66 | 32.07 | 32.27 | 32.22 | -0.25% | 23,692 |
| Jul 29, 2025 | 32.39 | 32.65 | 32.20 | 32.35 | 32.30 | -0.19% | 17,797 |
| Jul 28, 2025 | 32.45 | 32.58 | 32.15 | 32.41 | 32.36 | -0.23% | 14,864 |
| Jul 25, 2025 | 32.64 | 32.76 | 32.48 | 32.49 | 32.44 | -0.14% | 11,257 |
| Jul 24, 2025 | 32.50 | 32.78 | 32.50 | 32.53 | 32.48 | -0.46% | 15,659 |
| Jul 23, 2025 | 32.65 | 32.94 | 32.56 | 32.68 | 32.63 | 0.96% | 13,598 |
| Jul 22, 2025 | 32.28 | 32.65 | 32.28 | 32.37 | 32.32 | 0.75% | 12,559 |
| Jul 21, 2025 | 32.31 | 32.68 | 32.11 | 32.13 | 32.08 | -0.62% | 20,401 |
| Jul 18, 2025 | 32.49 | 32.64 | 32.15 | 32.33 | 32.28 | 0.12% | 25,612 |
| Jul 17, 2025 | 32.48 | 32.90 | 32.29 | 32.29 | 32.24 | -1.07% | 21,243 |