Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.37	41.63	41.15	41.38	41.38	-0.27%	21,459
Feb 26, 2026	41.51	41.96	41.15	41.49	41.49	-0.67%	26,912
Feb 25, 2026	41.44	41.77	40.92	41.77	41.77	0.43%	19,890
Feb 24, 2026	41.50	41.84	41.10	41.59	41.59	0.60%	17,886
Feb 23, 2026	41.38	41.95	40.76	41.34	41.34	0.22%	30,628
Feb 20, 2026	40.51	41.48	40.51	41.25	41.25	2.21%	19,328
Feb 19, 2026	40.05	40.77	40.01	40.36	40.36	0.07%	24,552
Feb 18, 2026	41.37	41.37	40.18	40.33	40.33	-1.87%	25,598
Feb 17, 2026	40.63	41.90	40.63	41.10	41.10	0.69%	22,113
Feb 13, 2026	41.02	41.86	40.34	40.82	40.82	-0.85%	24,556
Feb 12, 2026	41.26	41.64	40.84	41.17	41.17	0.46%	15,046
Feb 11, 2026	40.87	41.43	40.60	40.98	40.98	0.27%	21,614
Feb 10, 2026	41.30	41.66	40.68	40.87	40.87	-0.39%	32,134
Feb 9, 2026	41.11	41.26	40.15	41.03	41.03	0.22%	35,655
Feb 6, 2026	41.21	41.75	40.78	40.94	40.94	0.34%	22,341
Feb 5, 2026	40.33	42.50	39.60	40.80	40.80	-0.49%	33,655
Feb 4, 2026	42.16	43.20	40.91	41.00	41.00	-2.40%	48,081
Feb 3, 2026	41.54	42.56	41.30	42.01	42.01	1.30%	41,944
Feb 2, 2026	41.19	42.60	41.03	41.47	41.47	0.39%	42,135
Jan 30, 2026	40.37	41.77	40.37	41.31	41.31	1.13%	32,917
Jan 29, 2026	40.38	41.15	40.22	40.85	40.85	1.64%	19,796
Jan 28, 2026	41.06	41.52	40.00	40.19	40.19	-2.43%	24,831
Jan 27, 2026	41.32	41.56	40.95	41.19	41.19	0.17%	8,953
Jan 26, 2026	41.17	41.57	40.75	41.12	41.12	-0.02%	21,370
Jan 23, 2026	40.38	41.38	39.72	41.13	41.13	1.51%	20,710
Jan 22, 2026	40.77	41.28	40.50	40.52	40.52	-0.78%	32,043
Jan 21, 2026	39.40	40.99	39.40	40.84	40.84	3.58%	28,871
Jan 20, 2026	38.98	39.60	38.87	39.43	39.43	0.51%	10,884
Jan 16, 2026	38.97	39.46	38.37	39.23	39.23	-0.03%	26,600
Jan 15, 2026	38.00	39.27	38.00	39.24	39.24	3.32%	32,416
Jan 14, 2026	37.47	38.18	37.47	37.98	37.98	1.91%	11,603
Jan 13, 2026	37.07	37.27	36.69	37.27	37.27	0.51%	13,856
Jan 12, 2026	36.56	37.28	36.41	37.08	37.08	2.37%	13,500
Jan 9, 2026	35.82	36.50	35.73	36.22	36.22	0.92%	17,458
Jan 8, 2026	34.75	36.10	34.64	35.89	35.89	2.95%	17,045
Jan 7, 2026	35.86	35.86	34.65	34.86	34.86	-2.79%	33,917
Jan 6, 2026	36.54	36.72	35.84	35.86	35.86	-2.45%	17,725
Jan 5, 2026	36.84	37.22	36.62	36.76	36.76	0.11%	22,212
Jan 2, 2026	36.22	36.72	36.01	36.72	36.72	0.93%	15,129
Dec 31, 2025	36.58	36.58	36.22	36.38	36.33	-0.38%	11,862
Dec 30, 2025	36.92	36.92	36.21	36.52	36.47	-0.92%	17,980
Dec 29, 2025	36.61	37.25	36.08	36.86	36.81	0.68%	28,793
Dec 26, 2025	36.00	36.72	35.86	36.61	36.56	1.67%	17,607
Dec 24, 2025	36.10	36.28	35.96	36.01	35.96	-1.13%	18,819
Dec 23, 2025	36.49	36.92	35.94	36.42	36.37	-0.19%	22,800
Dec 22, 2025	37.95	37.95	36.41	36.49	36.44	-2.87%	35,661
Dec 19, 2025	37.89	38.00	37.25	37.57	37.52	-0.87%	74,076
Dec 18, 2025	37.71	38.26	37.71	37.90	37.85	1.34%	48,817
Dec 17, 2025	38.06	38.38	37.37	37.40	37.35	-1.35%	32,038
Dec 16, 2025	37.99	38.40	37.65	37.91	37.86	-0.55%	38,402
Dec 15, 2025	37.61	38.26	37.25	38.12	38.07	1.14%	33,086
Dec 12, 2025	37.12	37.69	36.61	37.69	37.64	1.18%	31,706
Dec 11, 2025	37.50	37.90	37.16	37.25	37.20	-0.83%	44,308
Dec 10, 2025	36.58	37.70	36.58	37.56	37.51	3.93%	29,756
Dec 9, 2025	36.81	36.81	36.07	36.14	36.09	-1.58%	29,759
Dec 8, 2025	36.73	37.18	36.59	36.72	36.67	-0.73%	30,405
Dec 5, 2025	37.49	37.50	36.86	36.99	36.94	-1.15%	20,663
Dec 4, 2025	37.45	37.50	36.74	37.42	37.37	-	23,378
Dec 3, 2025	36.24	37.42	36.16	37.42	37.37	3.00%	48,501
Dec 2, 2025	35.29	36.40	35.00	36.33	36.28	3.21%	91,106
Dec 1, 2025	34.70	35.43	34.70	35.20	35.15	1.16%	24,381
Nov 28, 2025	34.69	34.99	34.40	34.80	34.75	1.03%	10,721
Nov 26, 2025	33.49	34.74	33.49	34.44	34.39	3.49%	43,952
Nov 25, 2025	31.57	33.70	31.57	33.28	33.23	4.88%	36,925
Nov 24, 2025	31.48	31.97	31.48	31.73	31.69	0.02%	14,340
Nov 21, 2025	31.43	32.07	31.42	31.73	31.68	0.46%	25,728
Nov 20, 2025	31.85	32.25	31.56	31.58	31.54	0.73%	17,616
Nov 19, 2025	32.08	32.14	31.32	31.35	31.31	-2.18%	18,289
Nov 18, 2025	32.17	32.28	32.00	32.05	32.01	-0.90%	12,669
Nov 17, 2025	32.88	33.07	32.29	32.34	32.30	-2.34%	15,044
Nov 14, 2025	33.32	33.36	32.73	33.12	33.07	-0.91%	14,687
Nov 13, 2025	33.72	33.91	32.87	33.42	33.37	-1.04%	17,385
Nov 12, 2025	33.38	34.02	33.38	33.77	33.72	1.47%	24,422
Nov 11, 2025	33.38	33.43	32.46	33.28	33.23	0.21%	33,971
Nov 10, 2025	33.41	33.41	32.94	33.21	33.16	0.80%	8,108
Nov 7, 2025	32.74	33.12	32.59	32.95	32.90	1.09%	16,887
Nov 6, 2025	32.25	32.62	32.25	32.59	32.55	0.37%	14,854
Nov 5, 2025	32.84	33.43	32.23	32.47	32.43	-1.37%	21,916
Nov 4, 2025	33.51	33.74	32.83	32.92	32.87	-1.64%	37,367
Nov 3, 2025	34.95	35.19	33.33	33.47	33.42	-4.94%	28,727
Oct 31, 2025	34.87	35.39	34.49	35.21	35.16	0.20%	15,844
Oct 30, 2025	34.40	35.19	34.40	35.14	35.09	2.15%	42,243
Oct 29, 2025	34.61	35.11	34.10	34.40	34.35	-1.01%	30,435
Oct 28, 2025	35.68	35.70	34.73	34.75	34.70	-2.52%	16,371
Oct 27, 2025	35.84	35.90	35.27	35.65	35.60	-0.42%	31,922
Oct 24, 2025	35.49	35.89	35.39	35.80	35.75	0.99%	16,630
Oct 23, 2025	35.29	35.51	35.29	35.45	35.40	0.25%	11,185
Oct 22, 2025	34.95	35.41	34.95	35.36	35.31	0.97%	16,428
Oct 21, 2025	34.91	35.10	34.75	35.02	34.97	0.43%	17,124
Oct 20, 2025	34.41	35.11	34.41	34.87	34.82	0.63%	25,115
Oct 17, 2025	34.77	35.17	34.21	34.65	34.60	-0.37%	20,023
Oct 16, 2025	34.30	35.49	34.30	34.78	34.73	0.87%	43,778
Oct 15, 2025	34.11	34.48	34.04	34.48	34.43	1.67%	13,030
Oct 14, 2025	33.75	34.01	33.64	33.92	33.87	0.46%	11,788
Oct 13, 2025	33.57	33.78	33.46	33.76	33.71	1.11%	12,663
Oct 10, 2025	33.36	33.75	33.36	33.39	33.34	-0.33%	23,985
Oct 9, 2025	33.46	33.58	33.42	33.50	33.45	-0.09%	22,311
Oct 8, 2025	33.61	33.74	33.44	33.53	33.48	-0.39%	15,646
Oct 7, 2025	33.35	33.84	33.35	33.66	33.61	0.60%	16,302
Oct 6, 2025	33.55	33.75	33.41	33.46	33.41	-0.27%	17,112