Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.61	42.27	41.60	42.03	-	1.01%	13,608
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
Apr 14, 2026	43.36	43.68	43.03	43.05	43.05	-1.08%	18,730
Apr 13, 2026	44.38	44.38	43.45	43.52	43.52	-1.56%	36,921
Apr 10, 2026	44.31	44.49	43.20	44.21	44.21	-0.29%	24,072
Apr 9, 2026	44.21	45.01	43.99	44.34	44.34	-0.27%	46,958
Apr 8, 2026	44.05	44.60	43.80	44.46	44.46	1.76%	37,348
Apr 7, 2026	42.66	43.80	42.66	43.69	43.69	1.39%	35,992
Apr 6, 2026	41.91	43.62	41.70	43.09	43.09	2.21%	31,896
Apr 2, 2026	41.34	42.17	40.77	42.16	42.16	2.31%	38,284
Apr 1, 2026	41.35	41.69	40.82	41.21	41.16	-0.12%	26,421
Mar 31, 2026	41.42	41.49	40.60	41.26	41.21	0.56%	51,215
Mar 30, 2026	40.99	41.62	40.31	41.03	40.98	1.03%	40,698
Mar 27, 2026	40.73	41.50	39.80	40.61	40.56	1.52%	47,086
Mar 26, 2026	39.92	40.72	39.55	40.00	39.95	-0.57%	15,879
Mar 25, 2026	39.81	40.24	39.71	40.23	40.18	2.21%	22,761
Mar 24, 2026	38.84	39.96	38.70	39.36	39.31	0.43%	26,811
Mar 23, 2026	38.75	39.40	38.50	39.19	39.14	1.87%	34,812
Mar 20, 2026	37.78	38.65	37.50	38.47	38.42	1.88%	93,508
Mar 19, 2026	37.65	38.35	37.25	37.76	37.71	-	24,807
Mar 18, 2026	38.93	39.44	37.56	37.76	37.71	-3.53%	31,603
Mar 17, 2026	38.97	39.90	38.41	39.14	39.09	2.03%	50,710
Mar 16, 2026	38.51	40.01	37.70	38.36	38.31	-0.40%	44,866
Mar 13, 2026	38.50	38.73	38.12	38.52	38.47	-0.27%	14,068
Mar 12, 2026	38.18	39.21	38.10	38.62	38.57	0.18%	22,256
Mar 11, 2026	37.69	38.55	37.14	38.55	38.50	2.42%	55,810
Mar 10, 2026	38.76	39.00	37.22	37.64	37.59	-2.99%	33,104
Mar 9, 2026	39.72	40.00	38.28	38.80	38.75	-3.48%	39,568
Mar 6, 2026	39.39	40.79	39.20	40.20	40.15	0.68%	50,850
Mar 5, 2026	40.90	40.90	39.27	39.93	39.88	-2.44%	34,951
Mar 4, 2026	40.65	41.49	40.35	40.93	40.88	0.61%	31,410
Mar 3, 2026	40.62	41.40	40.43	40.68	40.63	-1.98%	11,048
Mar 2, 2026	40.71	41.90	40.19	41.50	41.45	0.53%	39,833
Feb 27, 2026	41.37	41.63	41.15	41.28	41.23	-0.51%	21,459
Feb 26, 2026	41.51	41.96	41.15	41.49	41.44	-0.67%	26,912
Feb 25, 2026	41.44	41.77	40.92	41.77	41.72	0.43%	19,892
Feb 24, 2026	41.50	41.84	41.10	41.59	41.54	0.60%	17,886
Feb 23, 2026	41.38	41.95	40.76	41.34	41.29	0.22%	30,628
Feb 20, 2026	40.51	41.48	40.51	41.25	41.20	2.21%	19,328
Feb 19, 2026	40.05	40.77	40.01	40.36	40.31	0.07%	24,552
Feb 18, 2026	41.37	41.37	40.18	40.33	40.28	-1.87%	25,598
Feb 17, 2026	40.63	41.90	40.63	41.10	41.05	0.69%	22,115
Feb 13, 2026	41.02	41.86	40.34	40.82	40.77	-0.85%	24,561
Feb 12, 2026	41.26	41.64	40.84	41.17	41.12	0.46%	15,046
Feb 11, 2026	40.87	41.43	40.60	40.98	40.93	0.27%	21,615
Feb 10, 2026	41.30	41.66	40.68	40.87	40.82	-0.39%	32,134
Feb 9, 2026	41.11	41.26	40.15	41.03	40.98	0.22%	35,666
Feb 6, 2026	41.21	41.75	40.78	40.94	40.89	0.34%	22,341
Feb 5, 2026	40.33	42.50	39.60	40.80	40.75	-0.49%	33,660
Feb 4, 2026	42.16	43.20	40.91	41.00	40.95	-2.40%	48,112
Feb 3, 2026	41.54	42.56	41.30	42.01	41.96	1.30%	41,944
Feb 2, 2026	41.19	42.60	41.03	41.47	41.42	0.39%	42,147
Jan 30, 2026	40.37	41.77	40.37	41.31	41.26	1.13%	32,917
Jan 29, 2026	40.38	41.15	40.22	40.85	40.80	1.64%	19,796
Jan 28, 2026	41.06	41.52	40.00	40.19	40.14	-2.43%	24,836
Jan 27, 2026	41.32	41.56	40.95	41.19	41.14	0.17%	8,953
Jan 26, 2026	41.17	41.57	40.75	41.12	41.07	-0.02%	21,370
Jan 23, 2026	40.38	41.38	39.72	41.13	41.08	1.51%	20,728
Jan 22, 2026	40.77	41.28	40.50	40.52	40.47	-0.78%	32,043
Jan 21, 2026	39.40	40.99	39.40	40.84	40.79	3.58%	28,871
Jan 20, 2026	38.98	39.60	38.87	39.43	39.38	0.51%	10,884
Jan 16, 2026	38.97	39.46	38.37	39.23	39.18	-0.03%	27,200
Jan 15, 2026	38.00	39.27	38.00	39.24	39.19	3.32%	32,416
Jan 14, 2026	37.47	38.18	37.47	37.98	37.93	1.91%	11,603
Jan 13, 2026	37.07	37.27	36.69	37.27	37.22	0.51%	13,856
Jan 12, 2026	36.56	37.28	36.41	37.08	37.04	2.37%	13,500
Jan 9, 2026	35.82	36.50	35.73	36.22	36.18	0.92%	17,461
Jan 8, 2026	34.75	36.10	34.64	35.89	35.85	2.95%	17,048
Jan 7, 2026	35.86	35.86	34.65	34.86	34.82	-2.79%	33,917
Jan 6, 2026	36.54	36.72	35.84	35.86	35.82	-2.45%	17,725
Jan 5, 2026	36.84	37.22	36.62	36.76	36.72	0.11%	22,212
Jan 2, 2026	36.22	36.72	36.01	36.72	36.68	0.93%	15,129
Dec 31, 2025	36.58	36.58	36.22	36.38	36.29	-0.38%	11,862
Dec 30, 2025	36.92	36.92	36.21	36.52	36.43	-0.92%	17,980
Dec 29, 2025	36.61	37.25	36.08	36.86	36.76	0.68%	28,793
Dec 26, 2025	36.00	36.72	35.86	36.61	36.52	1.67%	17,607
Dec 24, 2025	36.10	36.28	35.96	36.01	35.92	-1.13%	18,819
Dec 23, 2025	36.49	36.92	35.94	36.42	36.33	-0.19%	22,800
Dec 22, 2025	37.95	37.95	36.41	36.49	36.40	-2.87%	35,661
Dec 19, 2025	37.89	38.00	37.25	37.57	37.47	-0.87%	74,076
Dec 18, 2025	37.71	38.26	37.71	37.90	37.80	1.34%	48,817
Dec 17, 2025	38.06	38.38	37.37	37.40	37.30	-1.35%	32,038
Dec 16, 2025	37.99	38.40	37.65	37.91	37.81	-0.55%	38,402
Dec 15, 2025	37.61	38.26	37.25	38.12	38.02	1.14%	33,086
Dec 12, 2025	37.12	37.69	36.61	37.69	37.59	1.18%	31,706
Dec 11, 2025	37.50	37.90	37.16	37.25	37.15	-0.83%	44,308
Dec 10, 2025	36.58	37.70	36.58	37.56	37.46	3.93%	29,756
Dec 9, 2025	36.81	36.81	36.07	36.14	36.05	-1.58%	29,759
Dec 8, 2025	36.73	37.18	36.59	36.72	36.63	-0.73%	30,405
Dec 5, 2025	37.49	37.50	36.86	36.99	36.89	-1.15%	20,663
Dec 4, 2025	37.45	37.50	36.74	37.42	37.32	-	23,378
Dec 3, 2025	36.24	37.42	36.16	37.42	37.32	3.00%	48,501