5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+15.68%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.11 | $39.35 (0.6%) | $39.40 | $38.63 | 9.22 K | $288.75 M |
| 09/18/2026 | $38.41 | $39.11 (1.82%) | $39.74 | $38.25 | 87.43 K | $290.16 M |
| 09/17/2026 | $39.88 | $38.67 (-3.03%) | $39.88 | $38.33 | 19.30 K | $286.89 M |
| 09/16/2026 | $40.16 | $39.40 (-1.89%) | $40.25 | $39.03 | 25.80 K | $292.31 M |
| 09/15/2026 | $39.60 | $39.74 (0.35%) | $39.85 | $39.18 | 24.60 K | $294.83 M |
| 09/14/2026 | $39.52 | $39.46 (-0.15%) | $39.75 | $39.15 | 13.71 K | $292.75 M |
| 09/11/2026 | $39.99 | $39.56 (-1.08%) | $39.99 | $39.23 | 13.35 K | $293.50 M |
| 09/10/2026 | $39.59 | $39.69 (0.25%) | $39.81 | $39.32 | 16.00 K | $294.46 M |
| 09/09/2026 | $39.46 | $39.87 (1.04%) | $40.04 | $39.22 | 14.61 K | $295.80 M |
| 09/08/2026 | $40.43 | $39.74 (-1.71%) | $40.50 | $39.74 | 17.10 K | $294.83 M |
| 09/04/2026 | $39.95 | $40.43 (1.2%) | $40.48 | $39.95 | 12.50 K | $299.95 M |
| 09/03/2026 | $40.42 | $39.99 (-1.06%) | $40.53 | $39.88 | 9.33 K | $296.69 M |
| 09/02/2026 | $40.09 | $40.26 (0.42%) | $40.69 | $40.09 | 21.83 K | $298.69 M |
| 09/01/2026 | $39.60 | $39.96 (0.91%) | $40.46 | $39.35 | 24.80 K | $296.46 M |
| 08/31/2026 | $40.57 | $39.73 (-2.07%) | $40.57 | $39.68 | 18.50 K | $294.76 M |
| 08/28/2026 | $39.87 | $40.42 (1.38%) | $40.58 | $39.87 | 18.30 K | $299.88 M |
| 08/27/2026 | $40.63 | $39.82 (-1.99%) | $40.63 | $39.80 | 9.70 K | $295.42 M |
| 08/26/2026 | $41.16 | $40.80 (-0.87%) | $41.76 | $40.75 | 20.52 K | $302.70 M |
| 08/25/2026 | $41.32 | $41.03 (-0.7%) | $41.32 | $40.81 | 10.90 K | $304.40 M |
| 08/24/2026 | $40.62 | $41.22 (1.48%) | $41.50 | $40.58 | 17.00 K | $305.81 M |
| 08/21/2026 | $39.64 | $40.31 (1.69%) | $40.31 | $39.64 | 17.31 K | $299.06 M |
| 08/20/2026 | $39.73 | $39.50 (-0.58%) | $40.03 | $39.31 | 15.13 K | $293.05 M |
| 08/19/2026 | $39.71 | $39.90 (0.48%) | $40.42 | $39.67 | 16.54 K | $296.02 M |
| 08/18/2026 | $39.10 | $39.44 (0.87%) | $39.76 | $39.10 | 15.60 K | $292.61 M |
| 08/17/2026 | $40.03 | $39.07 (-2.4%) | $40.06 | $39.07 | 17.10 K | $289.86 M |
| 08/14/2026 | $40.88 | $40.08 (-1.96%) | $40.89 | $40.08 | 11.42 K | $297.35 M |
| 08/13/2026 | $41.58 | $41.04 (-1.3%) | $41.58 | $40.75 | 18.20 K | $304.48 M |
| 08/12/2026 | $41.91 | $41.58 (-0.79%) | $43.48 | $41.51 | 27.82 K | $308.48 M |
| 08/11/2026 | $41.86 | $41.40 (-1.1%) | $42.73 | $39.00 | 31.64 K | $307.15 M |
| 08/10/2026 | $38.31 | $39.06 (1.96%) | $39.21 | $38.10 | 36.30 K | $289.79 M |
| 08/07/2026 | $38.19 | $38.20 (0.03%) | $38.59 | $38.10 | 17.70 K | $283.41 M |
| 08/06/2026 | $38.21 | $38.31 (0.26%) | $38.80 | $38.10 | 30.90 K | $289.85 M |
| 08/05/2026 | $38.41 | $38.18 (-0.6%) | $38.41 | $38.10 | 17.63 K | $291.66 M |
| 08/04/2026 | $38.10 | $38.17 (0.18%) | $38.35 | $38.05 | 23.44 K | $291.58 M |
| 08/03/2026 | $37.80 | $38.10 (0.79%) | $38.58 | $37.80 | 20.00 K | $291.05 M |
| 07/31/2026 | $37.96 | $37.76 (-0.53%) | $38.03 | $37.70 | 22.23 K | $288.45 M |
| 07/30/2026 | $38.08 | $38.18 (0.26%) | $38.42 | $37.69 | 16.11 K | $291.66 M |
| 07/29/2026 | $38.00 | $37.82 (-0.47%) | $38.22 | $37.54 | 24.90 K | $288.91 M |
| 07/28/2026 | $38.56 | $38.32 (-0.62%) | $38.75 | $38.13 | 23.52 K | $292.73 M |
| 07/27/2026 | $38.67 | $38.55 (-0.31%) | $39.11 | $38.17 | 36.40 K | $294.48 M |
| 07/24/2026 | $39.02 | $38.62 (-1.03%) | $39.43 | $38.03 | 14.00 K | $295.02 M |
| 07/23/2026 | $39.79 | $39.12 (-1.68%) | $39.79 | $38.85 | 22.42 K | $298.84 M |
| 07/22/2026 | $39.82 | $39.84 (0.05%) | $40.09 | $39.72 | 15.13 K | $304.34 M |
| 07/21/2026 | $40.56 | $39.99 (-1.41%) | $40.56 | $39.70 | 12.90 K | $305.48 M |
| 07/20/2026 | $40.76 | $40.24 (-1.28%) | $41.13 | $40.23 | 22.60 K | $307.39 M |
| 07/17/2026 | $41.13 | $40.93 (-0.49%) | $41.52 | $40.93 | 14.31 K | $312.66 M |
| 07/16/2026 | $40.91 | $41.12 (0.51%) | $41.42 | $40.70 | 16.70 K | $314.12 M |
| 07/15/2026 | $40.57 | $40.91 (0.84%) | $41.10 | $40.57 | 15.71 K | $312.51 M |
| 07/14/2026 | $41.03 | $40.95 (-0.19%) | $41.68 | $40.79 | 15.70 K | $312.82 M |
| 07/13/2026 | $40.85 | $41.09 (0.59%) | $41.46 | $40.85 | 13.51 K | $313.89 M |
| 07/10/2026 | $40.77 | $41.16 (0.96%) | $41.16 | $40.19 | 18.92 K | $314.42 M |
| 07/09/2026 | $41.15 | $40.75 (-0.97%) | $41.30 | $40.61 | 9.00 K | $311.29 M |
| 07/08/2026 | $41.89 | $41.15 (-1.77%) | $41.89 | $41.15 | 11.53 K | $314.34 M |
| 07/07/2026 | $42.13 | $42.03 (-0.24%) | $42.34 | $41.77 | 15.90 K | $321.07 M |
| 07/06/2026 | $41.49 | $41.83 (0.82%) | $42.17 | $41.12 | 17.30 K | $319.54 M |
| 07/02/2026 | $41.67 | $41.80 (0.31%) | $41.92 | $41.20 | 23.31 K | $319.31 M |
| 07/01/2026 | $41.68 | $41.45 (-0.55%) | $42.00 | $41.28 | 25.80 K | $316.64 M |
| 06/30/2026 | $40.84 | $41.37 (1.3%) | $41.65 | $40.46 | 17.10 K | $316.03 M |
| 06/29/2026 | $41.99 | $41.15 (-2%) | $42.14 | $40.31 | 25.32 K | $314.34 M |
| 06/26/2026 | $40.53 | $41.81 (3.16%) | $42.01 | $40.53 | 165.47 K | $319.39 M |
| 06/25/2026 | $40.63 | $40.39 (-0.59%) | $40.63 | $40.00 | 12.51 K | $308.54 M |
| 06/24/2026 | $40.80 | $40.63 (-0.42%) | $41.23 | $40.52 | 18.50 K | $310.37 M |
| 06/23/2026 | $40.43 | $41.02 (1.46%) | $41.21 | $40.43 | 11.54 K | $313.35 M |
| 06/22/2026 | $40.40 | $40.15 (-0.62%) | $40.45 | $39.99 | 13.61 K | $306.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
