Alico, Inc. - Common Stock (ALCO)

Last Price41.77

Change-0.23 (-0.56%)

NASDAQ · Last Trade: Feb 4th, 2:16 PM EST

Historical Prices For Alico, Inc. - Common Stock (ALCO)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	41.54	42.56	41.30	42.01	41,944	42.01
2/02/2026	41.19	42.60	41.03	41.47	42,147	41.47
1/30/2026	40.37	41.77	40.37	41.31	32,917	41.31
1/29/2026	40.38	41.15	40.22	40.85	19,796	40.85
1/28/2026	41.06	41.52	40.00	40.19	24,831	40.19
1/27/2026	41.32	41.56	40.95	41.19	8,953	41.19
1/26/2026	41.17	41.56	40.75	41.12	21,370	41.12
1/23/2026	40.38	41.38	39.72	41.13	20,728	41.13
1/22/2026	40.77	41.27	40.50	40.52	32,043	40.52
1/21/2026	39.40	40.99	39.40	40.84	28,871	40.84
1/20/2026	38.98	39.60	38.87	39.43	10,884	39.43
1/16/2026	38.97	39.46	38.37	39.23	27,200	39.23
1/15/2026	38.00	39.27	38.00	39.24	32,416	39.24
1/14/2026	37.47	38.18	37.47	37.98	11,603	37.98
1/13/2026	37.07	37.27	36.69	37.27	13,856	37.27
1/12/2026	36.55	37.28	36.41	37.08	13,500	37.08
1/09/2026	35.82	36.50	35.73	36.22	17,461	36.22
1/08/2026	34.75	36.09	34.64	35.89	17,048	35.89
1/07/2026	35.86	35.86	34.65	34.86	33,917	34.86
1/06/2026	36.54	36.72	35.84	35.86	17,725	35.86
1/05/2026	36.84	37.22	36.62	36.76	22,212	36.76
1/02/2026	36.22	36.72	36.01	36.72	15,129	36.72
12/31/2025	36.58	36.58	36.22	36.38	11,862	36.33
12/30/2025	36.92	36.92	36.21	36.52	17,980	36.47
12/29/2025	36.61	37.25	36.08	36.86	28,793	36.81
12/26/2025	36.00	36.72	35.85	36.61	17,607	36.56
12/24/2025	36.09	36.28	35.95	36.01	18,819	35.96
12/23/2025	36.49	36.92	35.94	36.42	22,800	36.37
12/22/2025	37.95	37.95	36.41	36.49	35,661	36.44
12/19/2025	37.89	38.00	37.25	37.57	74,076	37.52
12/18/2025	37.71	38.26	37.71	37.90	48,657	37.85
12/17/2025	38.06	38.38	37.37	37.40	31,988	37.35
12/16/2025	37.99	38.40	37.65	37.91	38,402	37.86
12/15/2025	37.61	38.26	37.25	38.12	33,086	38.07
12/12/2025	37.12	37.69	36.60	37.69	31,706	37.64
12/11/2025	37.50	37.90	37.16	37.25	44,308	37.20
12/10/2025	36.58	37.70	36.58	37.56	29,756	37.51
12/09/2025	36.81	36.81	36.07	36.14	29,759	36.09
12/08/2025	36.73	37.17	36.59	36.72	30,405	36.67
12/05/2025	37.49	37.50	36.85	36.99	20,663	36.94
12/04/2025	37.45	37.50	36.74	37.42	23,378	37.37
12/03/2025	36.24	37.42	36.16	37.42	48,501	37.37
12/02/2025	35.29	36.40	35.00	36.33	91,106	36.28
12/01/2025	34.70	35.43	34.70	35.20	24,381	35.15
11/28/2025	34.69	34.99	34.40	34.80	10,721	34.75
11/26/2025	33.49	34.74	33.49	34.44	43,952	34.39
11/25/2025	31.57	33.70	31.57	33.28	36,925	33.23
11/24/2025	31.48	31.96	31.48	31.73	14,340	31.69
11/21/2025	31.43	32.07	31.42	31.73	25,728	31.68
11/20/2025	31.85	32.24	31.55	31.58	17,616	31.54
11/19/2025	32.08	32.14	31.32	31.35	18,287	31.31
11/18/2025	32.17	32.28	32.00	32.05	12,669	32.01
11/17/2025	32.88	33.07	32.29	32.34	15,044	32.30
11/14/2025	33.32	33.36	32.73	33.12	14,687	33.07
11/13/2025	33.72	33.91	32.87	33.42	17,385	33.37
11/12/2025	33.38	34.02	33.38	33.77	24,422	33.72
11/11/2025	33.38	33.42	32.46	33.28	33,971	33.23
11/10/2025	33.41	33.41	32.94	33.21	8,108	33.16
11/07/2025	32.74	33.12	32.59	32.95	16,887	32.90
11/06/2025	32.25	32.62	32.25	32.59	14,854	32.55
11/05/2025	32.84	33.43	32.23	32.47	21,916	32.43
11/04/2025	33.51	33.74	32.83	32.92	37,367	32.87