Alico, Inc. - Common Stock (ALCO)

Last Price41.72

Change-0.35 (-0.83%)

NASDAQ · Last Trade: Apr 23rd, 9:29 PM EDT

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

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	42.18	42.44	41.34	41.72	45,157	41.72
4/22/2026	42.11	43.24	41.99	42.07	25,379	42.07
4/21/2026	42.32	42.69	42.05	42.17	12,402	42.17
4/20/2026	43.46	43.77	42.78	42.84	21,628	42.84
4/17/2026	43.00	43.46	43.00	43.18	23,526	43.18
4/16/2026	42.20	42.94	42.20	42.94	13,346	42.94
4/15/2026	42.92	42.92	41.92	42.49	29,523	42.49
4/14/2026	43.36	43.67	43.03	43.05	18,731	43.05
4/13/2026	44.38	44.38	43.45	43.52	36,922	43.52
4/10/2026	44.31	44.49	43.20	44.21	24,073	44.21
4/09/2026	44.21	45.01	43.98	44.34	46,958	44.34
4/08/2026	44.05	44.60	43.80	44.46	37,348	44.46
4/07/2026	42.66	43.80	42.66	43.69	35,993	43.69
4/06/2026	41.91	43.62	41.70	43.09	31,897	43.09
4/02/2026	41.34	42.17	40.77	42.16	38,284	42.16
4/01/2026	41.35	41.69	40.82	41.21	26,422	41.16
3/31/2026	41.42	41.49	40.60	41.26	51,216	41.21
3/30/2026	40.99	41.62	40.31	41.03	40,699	40.98
3/27/2026	40.73	41.50	39.80	40.61	47,086	40.56
3/26/2026	39.92	40.72	39.55	40.00	15,879	39.95
3/25/2026	39.81	40.23	39.70	40.23	22,763	40.18
3/24/2026	38.84	39.96	38.70	39.36	26,812	39.31
3/23/2026	38.75	39.40	38.50	39.19	34,814	39.14
3/20/2026	37.78	38.65	37.49	38.47	93,522	38.42
3/19/2026	37.65	38.35	37.25	37.76	24,807	37.71
3/18/2026	38.93	39.44	37.56	37.76	31,603	37.71
3/17/2026	38.97	39.90	38.41	39.14	50,710	39.09
3/16/2026	38.51	40.01	37.70	38.36	44,850	38.31
3/13/2026	38.50	38.73	38.12	38.52	14,069	38.47
3/12/2026	38.18	39.21	38.10	38.62	22,257	38.57
3/11/2026	37.69	38.55	37.14	38.55	55,811	38.50
3/10/2026	38.76	39.00	37.22	37.64	33,104	37.59
3/09/2026	39.72	40.00	38.28	38.80	39,569	38.75
3/06/2026	39.39	40.79	39.20	40.20	50,851	40.15
3/05/2026	40.90	40.90	39.27	39.93	34,952	39.88
3/04/2026	40.65	41.48	40.35	40.93	31,411	40.88
3/03/2026	40.62	41.40	40.43	40.68	11,049	40.63
3/02/2026	40.71	41.90	40.19	41.50	39,834	41.45
2/27/2026	41.37	41.63	41.15	41.28	21,460	41.23
2/26/2026	41.51	41.96	41.15	41.49	26,913	41.44
2/25/2026	41.44	41.77	40.92	41.77	19,894	41.72
2/24/2026	41.50	41.84	41.10	41.59	17,887	41.54
2/23/2026	41.38	41.95	40.76	41.34	30,629	41.29
2/20/2026	40.51	41.48	40.51	41.25	19,328	41.20
2/19/2026	40.05	40.77	40.01	40.36	24,552	40.31
2/18/2026	41.37	41.37	40.18	40.33	25,598	40.28
2/17/2026	40.63	41.90	40.63	41.10	22,115	41.05
2/13/2026	41.02	41.86	40.33	40.82	24,561	40.77
2/12/2026	41.26	41.64	40.84	41.17	15,046	41.12
2/11/2026	40.87	41.43	40.60	40.98	21,615	40.93
2/10/2026	41.30	41.66	40.68	40.87	32,134	40.82
2/09/2026	41.11	41.26	40.15	41.03	35,666	40.98
2/06/2026	41.21	41.75	40.78	40.94	22,341	40.89
2/05/2026	40.33	42.50	39.60	40.80	33,660	40.75
2/04/2026	42.16	43.20	40.91	41.00	48,093	40.95
2/03/2026	41.54	42.56	41.30	42.01	41,944	41.96
2/02/2026	41.19	42.60	41.03	41.47	42,147	41.42
1/30/2026	40.37	41.77	40.37	41.31	32,917	41.26
1/29/2026	40.38	41.15	40.22	40.85	19,796	40.80
1/28/2026	41.06	41.52	40.00	40.19	24,831	40.14
1/27/2026	41.32	41.56	40.95	41.19	8,953	41.14
1/26/2026	41.17	41.56	40.75	41.12	21,370	41.07