Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.53	42.01	40.53	41.81	41.81	3.52%	157,632
Jun 25, 2026	40.63	40.63	40.00	40.39	40.39	-0.59%	12,504
Jun 24, 2026	40.80	41.23	40.52	40.63	40.63	-0.95%	18,450
Jun 23, 2026	40.43	41.21	40.43	41.02	41.02	2.17%	11,541
Jun 22, 2026	40.40	40.45	39.99	40.15	40.15	-0.47%	13,614
Jun 18, 2026	40.57	40.71	40.34	40.34	40.34	0.27%	21,122
Jun 17, 2026	40.23	40.66	39.95	40.23	40.23	0.07%	16,167
Jun 16, 2026	40.31	40.47	39.95	40.20	40.20	-0.27%	15,036
Jun 15, 2026	40.89	40.89	40.31	40.31	40.31	-1.27%	12,565
Jun 12, 2026	41.00	41.59	40.79	40.83	40.83	-0.41%	14,453
Jun 11, 2026	41.41	41.67	40.94	41.00	41.00	-0.99%	13,652
Jun 10, 2026	41.23	41.71	41.04	41.41	41.41	0.61%	25,791
Jun 9, 2026	40.95	41.50	40.89	41.16	41.16	1.08%	14,233
Jun 8, 2026	40.78	41.40	40.17	40.72	40.72	-0.61%	20,624
Jun 5, 2026	40.62	41.43	40.26	40.97	40.97	1.36%	21,488
Jun 4, 2026	40.36	40.67	39.93	40.42	40.42	1.13%	16,906
Jun 3, 2026	40.53	40.53	39.89	39.97	39.97	-1.38%	31,207
Jun 2, 2026	40.35	40.68	40.30	40.53	40.53	0.30%	18,230
Jun 1, 2026	40.42	40.80	40.35	40.41	40.41	-0.59%	11,256
May 29, 2026	41.65	41.65	40.47	40.65	40.65	-2.54%	18,920
May 28, 2026	42.00	42.00	41.40	41.71	41.71	-0.41%	19,449
May 27, 2026	41.05	42.00	41.05	41.88	41.88	1.63%	14,115
May 26, 2026	41.42	41.42	40.73	41.21	41.21	-0.24%	10,389
May 22, 2026	40.92	41.36	40.92	41.31	41.31	1.13%	18,813
May 21, 2026	40.71	40.89	40.34	40.85	40.85	-0.27%	12,854
May 20, 2026	40.11	40.96	40.11	40.96	40.96	1.46%	18,220
May 19, 2026	39.97	41.19	39.96	40.37	40.37	0.32%	19,656
May 18, 2026	40.16	40.51	40.00	40.24	40.24	0.17%	14,600
May 15, 2026	40.83	40.83	39.86	40.17	40.17	-1.93%	20,471
May 14, 2026	41.06	41.19	40.60	40.96	40.96	-0.87%	23,727
May 13, 2026	40.76	41.32	40.41	41.32	41.32	0.36%	13,274
May 12, 2026	41.42	42.50	39.94	41.17	41.17	1.28%	32,878
May 11, 2026	41.00	41.42	40.40	40.65	40.65	-0.07%	24,815
May 8, 2026	41.30	41.50	40.52	40.68	40.68	-1.50%	19,327
May 7, 2026	40.75	41.42	40.72	41.30	41.30	1.00%	10,623
May 6, 2026	41.54	41.72	40.62	40.89	40.89	-0.94%	12,644
May 5, 2026	40.43	41.71	40.43	41.28	41.28	1.33%	17,165
May 4, 2026	40.35	40.80	39.96	40.74	40.74	0.54%	22,013
May 1, 2026	41.69	41.80	40.30	40.52	40.52	-2.62%	17,087
Apr 30, 2026	41.09	42.15	41.09	41.61	41.61	1.07%	18,153
Apr 29, 2026	41.66	42.19	41.01	41.17	41.17	-1.79%	21,793
Apr 28, 2026	41.61	42.27	41.60	41.92	41.92	0.75%	18,797
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	2.43%	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	1.53%	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