5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
+19.49%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+32.47%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $40.43 | $41.28 (2.1%) | $41.71 | $40.43 | 17.17 K | $315.87 M |
| 05/04/2026 | $40.35 | $40.74 (0.97%) | $40.80 | $39.96 | 22.01 K | $311.74 M |
| 05/01/2026 | $41.69 | $40.52 (-2.81%) | $41.80 | $40.30 | 17.10 K | $310.06 M |
| 04/30/2026 | $41.09 | $41.61 (1.27%) | $42.15 | $41.09 | 18.20 K | $318.40 M |
| 04/29/2026 | $41.66 | $41.17 (-1.18%) | $42.19 | $41.01 | 21.80 K | $315.03 M |
| 04/28/2026 | $41.61 | $41.92 (0.75%) | $42.27 | $41.60 | 18.80 K | $320.77 M |
| 04/27/2026 | $42.26 | $41.61 (-1.54%) | $42.50 | $41.30 | 20.81 K | $318.40 M |
| 04/24/2026 | $41.57 | $42.33 (1.83%) | $42.50 | $41.46 | 19.40 K | $323.91 M |
| 04/23/2026 | $42.18 | $41.72 (-1.09%) | $42.44 | $41.34 | 45.20 K | $319.24 M |
| 04/22/2026 | $42.11 | $42.07 (-0.09%) | $43.24 | $41.99 | 25.40 K | $321.92 M |
| 04/21/2026 | $42.32 | $42.17 (-0.35%) | $42.69 | $42.05 | 12.41 K | $322.68 M |
| 04/20/2026 | $43.46 | $42.84 (-1.43%) | $43.77 | $42.78 | 21.63 K | $327.81 M |
| 04/17/2026 | $43.00 | $43.18 (0.42%) | $43.46 | $43.00 | 23.52 K | $330.41 M |
| 04/16/2026 | $42.20 | $42.94 (1.75%) | $42.94 | $42.20 | 13.35 K | $328.58 M |
| 04/15/2026 | $42.92 | $42.49 (-1%) | $42.92 | $41.92 | 29.52 K | $325.13 M |
| 04/14/2026 | $43.36 | $43.05 (-0.71%) | $43.68 | $43.03 | 18.73 K | $329.42 M |
| 04/13/2026 | $44.38 | $43.52 (-1.94%) | $44.38 | $43.45 | 36.92 K | $333.02 M |
| 04/10/2026 | $44.31 | $44.21 (-0.23%) | $44.49 | $43.20 | 24.10 K | $338.29 M |
| 04/09/2026 | $44.21 | $44.34 (0.29%) | $45.01 | $43.99 | 47.00 K | $339.29 M |
| 04/08/2026 | $44.05 | $44.46 (0.93%) | $44.60 | $43.80 | 37.35 K | $340.21 M |
| 04/07/2026 | $42.66 | $43.69 (2.41%) | $43.80 | $42.66 | 36.00 K | $334.32 M |
| 04/06/2026 | $41.91 | $43.09 (2.82%) | $43.62 | $41.70 | 31.90 K | $329.72 M |
| 04/02/2026 | $41.34 | $42.16 (1.98%) | $42.17 | $40.77 | 38.30 K | $322.61 M |
| 04/01/2026 | $41.35 | $41.21 (-0.34%) | $41.69 | $40.82 | 26.42 K | $315.34 M |
| 03/31/2026 | $41.42 | $41.26 (-0.39%) | $41.49 | $40.60 | 51.22 K | $315.72 M |
| 03/30/2026 | $40.99 | $41.03 (0.1%) | $41.62 | $40.31 | 40.70 K | $313.96 M |
| 03/27/2026 | $40.73 | $40.61 (-0.29%) | $41.50 | $39.80 | 47.10 K | $310.75 M |
| 03/26/2026 | $39.92 | $40.00 (0.2%) | $40.72 | $39.55 | 15.90 K | $306.08 M |
| 03/25/2026 | $39.81 | $40.23 (1.06%) | $40.24 | $39.71 | 22.80 K | $307.84 M |
| 03/24/2026 | $38.84 | $39.36 (1.34%) | $39.96 | $38.70 | 26.81 K | $301.18 M |
| 03/23/2026 | $38.75 | $39.19 (1.14%) | $39.40 | $38.50 | 34.81 K | $299.88 M |
| 03/20/2026 | $37.78 | $38.47 (1.83%) | $38.65 | $37.49 | 93.51 K | $294.37 M |
| 03/19/2026 | $37.65 | $37.76 (0.29%) | $38.35 | $37.25 | 24.81 K | $288.94 M |
| 03/18/2026 | $38.93 | $37.76 (-3.01%) | $39.44 | $37.56 | 31.60 K | $288.94 M |
| 03/17/2026 | $38.97 | $39.14 (0.44%) | $39.90 | $38.41 | 50.71 K | $299.50 M |
| 03/16/2026 | $38.51 | $38.36 (-0.39%) | $40.01 | $37.70 | 44.87 K | $293.53 M |
| 03/13/2026 | $38.50 | $38.52 (0.05%) | $38.73 | $38.12 | 14.10 K | $294.76 M |
| 03/12/2026 | $38.18 | $38.62 (1.15%) | $39.21 | $38.10 | 22.30 K | $295.52 M |
| 03/11/2026 | $37.69 | $38.55 (2.28%) | $38.55 | $37.14 | 55.81 K | $294.98 M |
| 03/10/2026 | $38.76 | $37.64 (-2.89%) | $39.00 | $37.22 | 33.10 K | $288.02 M |
| 03/09/2026 | $39.72 | $38.80 (-2.32%) | $40.00 | $38.28 | 39.60 K | $296.90 M |
| 03/06/2026 | $39.39 | $40.20 (2.06%) | $40.79 | $39.20 | 50.90 K | $307.61 M |
| 03/05/2026 | $40.90 | $39.93 (-2.37%) | $40.90 | $39.27 | 35.00 K | $305.54 M |
| 03/04/2026 | $40.65 | $40.93 (0.69%) | $41.49 | $40.35 | 31.41 K | $313.20 M |
| 03/03/2026 | $40.62 | $40.68 (0.15%) | $41.40 | $40.43 | 11.05 K | $311.28 M |
| 03/02/2026 | $40.71 | $41.50 (1.94%) | $41.90 | $40.19 | 39.83 K | $317.56 M |
| 02/27/2026 | $41.37 | $41.28 (-0.22%) | $41.63 | $41.15 | 21.50 K | $315.87 M |
| 02/26/2026 | $41.51 | $41.49 (-0.05%) | $41.96 | $41.15 | 26.91 K | $317.48 M |
| 02/25/2026 | $41.44 | $41.77 (0.8%) | $41.77 | $40.92 | 19.90 K | $319.62 M |
| 02/24/2026 | $41.50 | $41.59 (0.22%) | $41.84 | $41.10 | 17.90 K | $318.25 M |
| 02/23/2026 | $41.38 | $41.34 (-0.1%) | $41.95 | $40.76 | 30.63 K | $316.33 M |
| 02/20/2026 | $40.51 | $41.25 (1.83%) | $41.48 | $40.51 | 19.33 K | $315.65 M |
| 02/19/2026 | $40.05 | $40.36 (0.77%) | $40.77 | $40.01 | 24.60 K | $308.83 M |
| 02/18/2026 | $41.37 | $40.33 (-2.51%) | $41.37 | $40.18 | 25.60 K | $308.61 M |
| 02/17/2026 | $40.63 | $41.10 (1.16%) | $41.90 | $40.63 | 22.12 K | $314.50 M |
| 02/13/2026 | $41.02 | $40.82 (-0.49%) | $41.86 | $40.33 | 24.60 K | $312.35 M |
| 02/12/2026 | $41.26 | $41.17 (-0.22%) | $41.64 | $40.84 | 15.05 K | $315.03 M |
| 02/11/2026 | $40.87 | $40.98 (0.27%) | $41.43 | $40.60 | 21.62 K | $313.58 M |
| 02/10/2026 | $41.30 | $40.87 (-1.04%) | $41.66 | $40.68 | 32.13 K | $312.74 M |
| 02/09/2026 | $41.11 | $41.03 (-0.19%) | $41.26 | $40.15 | 35.70 K | $313.96 M |
| 02/06/2026 | $41.21 | $40.94 (-0.66%) | $41.75 | $40.78 | 22.34 K | $313.27 M |
| 02/05/2026 | $40.33 | $40.80 (1.17%) | $42.50 | $39.60 | 33.70 K | $312.20 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.
