5 DAY PERFORMANCE
-3.82%
1 MONTH PERFORMANCE
-6.08%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+6.53%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+21.02%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.40 | $40.15 (-0.62%) | $40.45 | $39.99 | 13.61 K | $306.71 M |
| 06/18/2026 | $40.57 | $40.34 (-0.57%) | $40.71 | $40.34 | 21.12 K | $308.16 M |
| 06/17/2026 | $40.23 | $40.23 (0%) | $40.66 | $39.95 | 16.20 K | $307.32 M |
| 06/16/2026 | $40.31 | $40.20 (-0.27%) | $40.47 | $39.95 | 15.04 K | $307.09 M |
| 06/15/2026 | $40.89 | $40.31 (-1.42%) | $40.89 | $40.31 | 12.60 K | $307.93 M |
| 06/12/2026 | $41.00 | $40.83 (-0.41%) | $41.59 | $40.79 | 14.50 K | $311.90 M |
| 06/11/2026 | $41.41 | $41.00 (-0.99%) | $41.67 | $40.94 | 13.65 K | $313.20 M |
| 06/10/2026 | $41.23 | $41.41 (0.44%) | $41.71 | $41.04 | 25.80 K | $316.33 M |
| 06/09/2026 | $40.95 | $41.16 (0.51%) | $41.50 | $40.89 | 14.23 K | $314.42 M |
| 06/08/2026 | $40.78 | $40.72 (-0.15%) | $41.40 | $40.17 | 20.62 K | $311.06 M |
| 06/05/2026 | $40.62 | $40.97 (0.86%) | $41.43 | $40.26 | 21.50 K | $312.97 M |
| 06/04/2026 | $40.36 | $40.42 (0.15%) | $40.67 | $39.92 | 16.91 K | $308.77 M |
| 06/03/2026 | $40.53 | $39.97 (-1.38%) | $40.53 | $39.89 | 31.21 K | $305.33 M |
| 06/02/2026 | $40.35 | $40.53 (0.45%) | $40.68 | $40.30 | 18.23 K | $309.61 M |
| 06/01/2026 | $40.42 | $40.41 (-0.02%) | $40.80 | $40.35 | 11.30 K | $308.69 M |
| 05/29/2026 | $41.65 | $40.65 (-2.4%) | $41.65 | $40.47 | 18.92 K | $310.53 M |
| 05/28/2026 | $42.00 | $41.71 (-0.69%) | $42.00 | $41.40 | 19.45 K | $318.62 M |
| 05/27/2026 | $41.05 | $41.88 (2.02%) | $42.00 | $41.05 | 14.12 K | $319.92 M |
| 05/26/2026 | $41.42 | $41.21 (-0.51%) | $41.42 | $40.73 | 10.40 K | $314.80 M |
| 05/22/2026 | $40.92 | $41.31 (0.95%) | $41.36 | $40.92 | 18.81 K | $315.57 M |
| 05/21/2026 | $40.71 | $40.85 (0.34%) | $40.89 | $40.34 | 12.90 K | $312.05 M |
| 05/20/2026 | $40.11 | $40.96 (2.12%) | $40.96 | $40.11 | 18.22 K | $312.89 M |
| 05/19/2026 | $39.97 | $40.37 (1%) | $41.19 | $39.96 | 19.70 K | $308.39 M |
| 05/18/2026 | $40.16 | $40.24 (0.2%) | $40.51 | $40.00 | 14.60 K | $307.39 M |
| 05/15/2026 | $40.83 | $40.17 (-1.62%) | $40.83 | $39.85 | 20.50 K | $306.86 M |
| 05/14/2026 | $41.06 | $40.96 (-0.24%) | $41.19 | $40.60 | 23.73 K | $312.89 M |
| 05/13/2026 | $40.76 | $41.32 (1.37%) | $41.32 | $40.41 | 13.30 K | $315.64 M |
| 05/12/2026 | $41.42 | $41.17 (-0.6%) | $42.50 | $39.94 | 32.90 K | $314.50 M |
| 05/11/2026 | $41.00 | $40.65 (-0.85%) | $41.42 | $40.40 | 24.82 K | $310.53 M |
| 05/08/2026 | $41.30 | $40.68 (-1.5%) | $41.50 | $40.52 | 19.33 K | $310.75 M |
| 05/07/2026 | $40.74 | $41.30 (1.37%) | $41.42 | $40.72 | 10.62 K | $315.49 M |
| 05/06/2026 | $41.54 | $40.89 (-1.56%) | $41.72 | $40.62 | 12.64 K | $312.36 M |
| 05/05/2026 | $40.43 | $41.28 (2.1%) | $41.71 | $40.43 | 17.20 K | $315.34 M |
| 05/04/2026 | $40.35 | $40.74 (0.97%) | $40.80 | $39.96 | 22.01 K | $311.21 M |
| 05/01/2026 | $41.69 | $40.52 (-2.81%) | $41.80 | $40.30 | 17.10 K | $309.53 M |
| 04/30/2026 | $41.09 | $41.61 (1.27%) | $42.15 | $41.09 | 18.20 K | $317.86 M |
| 04/29/2026 | $41.66 | $41.17 (-1.18%) | $42.19 | $41.01 | 21.80 K | $314.50 M |
| 04/28/2026 | $41.61 | $41.92 (0.75%) | $42.27 | $41.60 | 18.80 K | $320.23 M |
| 04/27/2026 | $42.26 | $41.61 (-1.54%) | $42.50 | $41.30 | 20.81 K | $317.86 M |
| 04/24/2026 | $41.57 | $42.33 (1.83%) | $42.50 | $41.46 | 19.40 K | $323.36 M |
| 04/23/2026 | $42.18 | $41.72 (-1.09%) | $42.44 | $41.34 | 45.20 K | $318.70 M |
| 04/22/2026 | $42.11 | $42.07 (-0.09%) | $43.24 | $41.99 | 25.40 K | $321.37 M |
| 04/21/2026 | $42.32 | $42.17 (-0.35%) | $42.69 | $42.05 | 12.41 K | $322.14 M |
| 04/20/2026 | $43.46 | $42.84 (-1.43%) | $43.77 | $42.78 | 21.63 K | $327.25 M |
| 04/17/2026 | $43.00 | $43.18 (0.42%) | $43.46 | $43.00 | 23.52 K | $329.85 M |
| 04/16/2026 | $42.20 | $42.94 (1.75%) | $42.94 | $42.20 | 13.35 K | $328.02 M |
| 04/15/2026 | $42.92 | $42.49 (-1%) | $42.92 | $41.92 | 29.52 K | $324.58 M |
| 04/14/2026 | $43.36 | $43.05 (-0.71%) | $43.68 | $43.03 | 18.73 K | $328.86 M |
| 04/13/2026 | $44.38 | $43.52 (-1.94%) | $44.38 | $43.45 | 36.92 K | $332.45 M |
| 04/10/2026 | $44.31 | $44.21 (-0.23%) | $44.49 | $43.20 | 24.10 K | $337.72 M |
| 04/09/2026 | $44.21 | $44.34 (0.29%) | $45.01 | $43.99 | 47.00 K | $338.71 M |
| 04/08/2026 | $44.05 | $44.46 (0.93%) | $44.60 | $43.80 | 37.35 K | $339.63 M |
| 04/07/2026 | $42.66 | $43.69 (2.41%) | $43.80 | $42.66 | 36.00 K | $333.75 M |
| 04/06/2026 | $41.91 | $43.09 (2.82%) | $43.62 | $41.70 | 31.90 K | $329.16 M |
| 04/02/2026 | $41.34 | $42.16 (1.98%) | $42.17 | $40.77 | 38.30 K | $322.06 M |
| 04/01/2026 | $41.35 | $41.21 (-0.34%) | $41.69 | $40.82 | 26.42 K | $314.80 M |
| 03/31/2026 | $41.42 | $41.26 (-0.39%) | $41.49 | $40.60 | 51.22 K | $315.19 M |
| 03/30/2026 | $40.99 | $41.03 (0.1%) | $41.62 | $40.31 | 40.70 K | $313.43 M |
| 03/27/2026 | $40.73 | $40.61 (-0.29%) | $41.50 | $39.80 | 47.10 K | $310.22 M |
| 03/26/2026 | $39.92 | $40.00 (0.2%) | $40.72 | $39.55 | 15.90 K | $305.56 M |
| 03/25/2026 | $39.81 | $40.23 (1.06%) | $40.24 | $39.71 | 22.80 K | $307.32 M |
| 03/24/2026 | $38.84 | $39.36 (1.34%) | $39.96 | $38.70 | 26.81 K | $300.67 M |
| 03/23/2026 | $38.75 | $39.19 (1.14%) | $39.40 | $38.50 | 34.81 K | $299.37 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.
