Alico, Inc. (ALCO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$33.55

north_east

$0.2 (0.6%)

Day's range

$33.45

$33.83

5 DAY PERFORMANCE

-7.65%

1 MONTH PERFORMANCE

+1.82%

3 MONTH PERFORMANCE

+0.06%

6 MONTH PERFORMANCE

+7.36%

YEAR-TO-DATE PERFORMANCE

+29.39%

1 YEAR PERFORMANCE

+20.68%

Alico, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$37.49	$36.99 (-1.33%)	$37.50	$36.85	20.70 K	$282.80 M
12/04/2025	$37.45	$37.42 (-0.08%)	$37.50	$36.74	23.40 K	$286.09 M
12/03/2025	$36.24	$37.42 (3.26%)	$37.42	$36.16	48.50 K	$286.09 M
12/02/2025	$35.29	$36.33 (2.95%)	$36.40	$35.00	91.11 K	$277.76 M
12/01/2025	$34.70	$35.20 (1.44%)	$35.43	$34.70	24.40 K	$269.12 M
11/28/2025	$34.69	$34.80 (0.32%)	$34.99	$34.40	10.72 K	$266.06 M
11/26/2025	$33.49	$34.44 (2.84%)	$34.74	$33.49	44.00 K	$263.31 M
11/25/2025	$31.57	$33.28 (5.42%)	$33.70	$31.57	36.93 K	$254.44 M
11/24/2025	$31.48	$31.73 (0.79%)	$31.97	$31.48	14.34 K	$242.59 M
11/21/2025	$31.43	$31.73 (0.95%)	$32.07	$31.42	25.73 K	$242.45 M
11/20/2025	$31.85	$31.58 (-0.85%)	$32.24	$31.56	17.62 K	$241.30 M
11/19/2025	$32.08	$31.35 (-2.28%)	$32.14	$31.32	18.30 K	$239.55 M
11/18/2025	$32.17	$32.05 (-0.37%)	$32.28	$32.00	12.70 K	$244.89 M
11/17/2025	$32.88	$32.34 (-1.64%)	$33.07	$32.29	15.04 K	$247.11 M
11/14/2025	$33.32	$33.12 (-0.6%)	$33.36	$32.73	14.70 K	$253.07 M
11/13/2025	$33.72	$33.42 (-0.89%)	$33.91	$32.87	17.40 K	$255.36 M
11/12/2025	$33.38	$33.77 (1.17%)	$34.02	$33.38	24.42 K	$258.04 M
11/11/2025	$33.38	$33.28 (-0.3%)	$33.42	$32.46	34.00 K	$254.29 M
11/10/2025	$33.41	$33.21 (-0.6%)	$33.41	$32.94	8.11 K	$253.76 M
11/07/2025	$32.74	$32.95 (0.64%)	$33.12	$32.59	16.90 K	$251.77 M
11/06/2025	$32.25	$32.59 (1.05%)	$32.62	$32.25	14.90 K	$249.02 M
11/05/2025	$32.84	$32.47 (-1.13%)	$33.43	$32.23	21.92 K	$248.10 M
11/04/2025	$33.51	$32.92 (-1.76%)	$33.74	$32.83	37.40 K	$251.54 M
11/03/2025	$34.95	$33.47 (-4.23%)	$35.19	$33.33	28.73 K	$255.74 M
10/31/2025	$34.87	$35.21 (0.98%)	$35.39	$34.49	15.84 K	$269.04 M
10/30/2025	$34.40	$35.14 (2.15%)	$35.19	$34.40	42.24 K	$268.50 M
10/29/2025	$34.61	$34.40 (-0.61%)	$35.11	$34.10	30.44 K	$262.85 M
10/28/2025	$35.68	$34.75 (-2.61%)	$35.70	$34.73	16.40 K	$265.52 M
10/27/2025	$35.84	$35.65 (-0.53%)	$35.90	$35.27	31.92 K	$272.40 M
10/24/2025	$35.49	$35.80 (0.87%)	$35.89	$35.39	16.63 K	$273.55 M
10/23/2025	$35.29	$35.45 (0.45%)	$35.51	$35.29	11.20 K	$270.87 M
10/22/2025	$34.95	$35.36 (1.17%)	$35.41	$34.95	16.43 K	$270.19 M
10/21/2025	$34.91	$35.02 (0.32%)	$35.10	$34.75	17.12 K	$267.59 M
10/20/2025	$34.41	$34.87 (1.34%)	$35.10	$34.41	25.12 K	$266.44 M
10/17/2025	$34.77	$34.65 (-0.35%)	$35.17	$34.21	20.02 K	$264.76 M
10/16/2025	$34.30	$34.78 (1.4%)	$35.49	$34.30	43.80 K	$265.75 M
10/15/2025	$34.11	$34.48 (1.08%)	$34.48	$34.03	13.03 K	$263.46 M
10/14/2025	$33.75	$33.92 (0.5%)	$34.01	$33.64	11.80 K	$259.18 M
10/13/2025	$33.57	$33.76 (0.57%)	$33.78	$33.46	12.70 K	$257.96 M
10/10/2025	$33.36	$33.39 (0.09%)	$33.74	$33.36	24.00 K	$255.13 M
10/09/2025	$33.46	$33.50 (0.12%)	$33.58	$33.42	22.31 K	$255.97 M
10/08/2025	$33.61	$33.53 (-0.24%)	$33.74	$33.44	15.65 K	$256.20 M
10/07/2025	$33.35	$33.66 (0.93%)	$33.84	$33.35	16.30 K	$257.20 M
10/06/2025	$33.55	$33.46 (-0.27%)	$33.75	$33.41	17.11 K	$255.67 M
10/03/2025	$33.50	$33.55 (0.15%)	$33.83	$33.45	16.14 K	$256.36 M
10/02/2025	$33.89	$33.35 (-1.59%)	$33.89	$33.21	17.62 K	$254.83 M
10/01/2025	$34.09	$33.50 (-1.73%)	$34.41	$33.38	23.90 K	$255.97 M
09/30/2025	$33.56	$34.66 (3.28%)	$34.68	$33.45	32.50 K	$264.84 M
09/29/2025	$33.52	$33.55 (0.09%)	$33.67	$33.42	24.91 K	$256.36 M
09/26/2025	$33.58	$33.55 (-0.09%)	$33.58	$33.41	12.25 K	$256.36 M
09/25/2025	$33.45	$33.49 (0.12%)	$33.77	$33.35	17.90 K	$255.90 M
09/24/2025	$33.32	$33.46 (0.42%)	$33.58	$33.15	17.70 K	$255.67 M
09/23/2025	$33.94	$33.28 (-1.94%)	$34.29	$33.15	20.91 K	$254.29 M
09/22/2025	$33.50	$34.08 (1.73%)	$34.23	$33.50	21.74 K	$260.41 M
09/19/2025	$34.00	$33.54 (-1.35%)	$34.00	$33.53	51.90 K	$256.28 M
09/18/2025	$33.56	$33.96 (1.19%)	$34.10	$33.56	20.60 K	$259.49 M
09/17/2025	$33.87	$33.60 (-0.8%)	$34.39	$33.47	26.70 K	$256.74 M
09/16/2025	$34.20	$33.90 (-0.88%)	$34.44	$33.78	17.00 K	$259.03 M
09/15/2025	$34.33	$34.28 (-0.15%)	$34.50	$34.12	19.70 K	$261.93 M
09/12/2025	$33.51	$33.99 (1.43%)	$34.14	$33.51	18.02 K	$259.72 M
09/11/2025	$33.71	$34.15 (1.31%)	$34.28	$33.71	13.90 K	$260.94 M
09/10/2025	$33.63	$33.67 (0.12%)	$33.91	$33.53	20.31 K	$257.27 M
09/09/2025	$34.03	$33.65 (-1.12%)	$34.19	$33.51	21.12 K	$257.12 M
09/08/2025	$33.76	$34.19 (1.27%)	$34.49	$33.55	30.02 K	$261.25 M