5 DAY PERFORMANCE
+10.02%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
+14.65%
YEAR-TO-DATE PERFORMANCE
+21.06%
1 YEAR PERFORMANCE
+15.79%
Alico, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.76 | $28.60 (-0.56%) | $28.76 | $27.85 | 40,066 | $217.27 M |
| 03/11/2025 | $28.44 | $28.52 (0.28%) | $28.73 | $27.50 | 56,138 | $217.69 M |
| 03/10/2025 | $28.44 | $28.20 (-0.84%) | $29.53 | $27.02 | 97,200 | $215.25 M |
| 03/07/2025 | $28.18 | $28.53 (1.24%) | $28.59 | $28.00 | 23,134 | $217.77 M |
| 03/06/2025 | $28.14 | $28.04 (-0.36%) | $28.27 | $27.74 | 38,500 | $214.03 M |
| 03/05/2025 | $28.35 | $28.40 (0.18%) | $28.58 | $28.19 | 29,333 | $216.78 M |
| 03/04/2025 | $28.78 | $28.55 (-0.8%) | $29.01 | $28.55 | 66,832 | $217.92 M |
| 03/03/2025 | $29.61 | $29.04 (-1.93%) | $29.61 | $28.84 | 81,041 | $221.66 M |
| 02/28/2025 | $29.20 | $29.37 (0.58%) | $29.44 | $29.14 | 31,900 | $224.18 M |
| 02/27/2025 | $29.33 | $29.20 (-0.44%) | $29.60 | $29.14 | 45,746 | $222.88 M |
| 02/26/2025 | $29.65 | $29.31 (-1.15%) | $29.65 | $29.15 | 25,017 | $223.72 M |
| 02/25/2025 | $29.90 | $29.65 (-0.84%) | $29.90 | $29.53 | 31,303 | $226.32 M |
| 02/24/2025 | $30.00 | $29.71 (-0.97%) | $30.22 | $29.70 | 35,400 | $226.78 M |
| 02/21/2025 | $29.80 | $29.75 (-0.17%) | $29.94 | $29.29 | 44,135 | $227.08 M |
| 02/20/2025 | $29.25 | $29.55 (1.03%) | $29.64 | $29.15 | 36,634 | $225.56 M |
| 02/19/2025 | $29.47 | $29.45 (-0.07%) | $29.64 | $29.06 | 33,700 | $224.79 M |
| 02/18/2025 | $29.68 | $29.72 (0.13%) | $29.80 | $29.18 | 27,300 | $226.85 M |
| 02/14/2025 | $30.21 | $29.61 (-1.99%) | $30.27 | $29.11 | 52,119 | $226.01 M |
| 02/13/2025 | $30.25 | $30.39 (0.46%) | $30.73 | $30.05 | 26,919 | $231.97 M |
| 02/12/2025 | $30.04 | $30.15 (0.37%) | $30.56 | $30.04 | 55,033 | $230.13 M |
| 02/11/2025 | $29.93 | $30.57 (2.14%) | $30.57 | $29.52 | 50,400 | $233.34 M |
| 02/10/2025 | $30.12 | $29.77 (-1.16%) | $30.20 | $29.65 | 33,321 | $227.23 M |
| 02/07/2025 | $30.11 | $29.97 (-0.46%) | $30.27 | $29.84 | 39,700 | $228.49 M |
| 02/06/2025 | $30.46 | $30.39 (-0.23%) | $30.74 | $30.27 | 20,100 | $231.69 M |
| 02/05/2025 | $30.64 | $30.49 (-0.49%) | $30.97 | $30.18 | 40,316 | $232.45 M |
| 02/04/2025 | $30.01 | $30.65 (2.13%) | $30.72 | $29.87 | 43,438 | $233.67 M |
| 02/03/2025 | $30.54 | $30.21 (-1.08%) | $30.97 | $30.08 | 48,748 | $230.32 M |
| 01/31/2025 | $31.47 | $30.89 (-1.84%) | $31.60 | $30.82 | 35,700 | $235.50 M |
| 01/30/2025 | $30.94 | $31.32 (1.23%) | $31.60 | $30.94 | 26,229 | $238.78 M |
| 01/29/2025 | $31.00 | $31.06 (0.19%) | $31.85 | $30.93 | 28,530 | $236.80 M |
| 01/28/2025 | $31.36 | $31.20 (-0.51%) | $31.47 | $30.93 | 44,200 | $237.87 M |
| 01/27/2025 | $30.94 | $31.13 (0.61%) | $31.47 | $30.85 | 41,700 | $237.33 M |
| 01/24/2025 | $30.85 | $31.09 (0.78%) | $31.09 | $30.59 | 33,220 | $237.03 M |
| 01/23/2025 | $31.00 | $31.10 (0.32%) | $31.30 | $30.68 | 39,300 | $237.10 M |
| 01/22/2025 | $31.72 | $30.96 (-2.4%) | $31.72 | $30.42 | 99,301 | $236.04 M |
| 01/21/2025 | $32.71 | $31.81 (-2.75%) | $32.84 | $31.81 | 33,700 | $242.52 M |
| 01/17/2025 | $32.93 | $32.58 (-1.06%) | $33.16 | $32.09 | 63,345 | $248.39 M |
| 01/16/2025 | $29.75 | $32.80 (10.25%) | $33.08 | $29.75 | 129,900 | $250.06 M |
| 01/15/2025 | $30.03 | $30.35 (1.07%) | $30.55 | $29.66 | 39,646 | $231.38 M |
| 01/14/2025 | $29.87 | $29.65 (-0.74%) | $29.96 | $29.14 | 39,400 | $226.05 M |
| 01/13/2025 | $28.58 | $29.82 (4.34%) | $30.02 | $28.58 | 51,111 | $227.34 M |
| 01/10/2025 | $29.52 | $28.91 (-2.07%) | $30.14 | $28.68 | 79,939 | $220.41 M |
| 01/08/2025 | $30.15 | $29.80 (-1.16%) | $30.15 | $28.75 | 120,959 | $227.19 M |
| 01/07/2025 | $32.40 | $30.14 (-6.98%) | $32.50 | $30.10 | 215,700 | $229.78 M |
| 01/06/2025 | $30.62 | $31.39 (2.51%) | $34.08 | $30.62 | 845,088 | $239.31 M |
| 01/03/2025 | $25.88 | $26.33 (1.74%) | $26.45 | $25.59 | 19,024 | $200.74 M |
| 01/02/2025 | $25.93 | $25.90 (-0.12%) | $26.17 | $25.84 | 28,515 | $197.46 M |
| 12/31/2024 | $25.45 | $25.93 (1.89%) | $25.93 | $25.14 | 21,943 | $197.69 M |
| 12/30/2024 | $25.10 | $25.48 (1.51%) | $25.95 | $24.76 | 55,722 | $194.26 M |
| 12/27/2024 | $25.80 | $25.47 (-1.28%) | $25.90 | $25.11 | 31,300 | $194.18 M |
| 12/26/2024 | $26.33 | $25.83 (-1.9%) | $26.50 | $25.51 | 32,200 | $196.93 M |
| 12/24/2024 | $26.10 | $26.48 (1.46%) | $26.51 | $25.99 | 9,237 | $201.88 M |
| 12/23/2024 | $26.00 | $26.15 (0.58%) | $26.24 | $25.71 | 39,432 | $199.36 M |
| 12/20/2024 | $25.16 | $26.17 (4.01%) | $26.35 | $25.16 | 102,200 | $199.52 M |
| 12/19/2024 | $25.72 | $25.26 (-1.79%) | $25.80 | $25.19 | 27,701 | $192.58 M |
| 12/18/2024 | $26.34 | $25.85 (-1.86%) | $26.56 | $25.70 | 42,000 | $197.08 M |
| 12/17/2024 | $25.86 | $26.24 (1.47%) | $26.34 | $25.64 | 47,528 | $200.05 M |
| 12/16/2024 | $25.91 | $25.77 (-0.54%) | $26.05 | $25.30 | 45,740 | $196.47 M |
| 12/13/2024 | $26.57 | $25.87 (-2.63%) | $26.58 | $25.78 | 21,600 | $197.18 M |
| 12/12/2024 | $26.90 | $26.62 (-1.04%) | $26.90 | $26.55 | 29,834 | $202.95 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.
