5 DAY PERFORMANCE
+3.74%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+19.49%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $37.36 | $38.12 (2.03%) | $38.55 | $37.32 | 33.72 K | $282.81 M |
| 11/03/2026 | $37.49 | $37.11 (-1.01%) | $37.50 | $36.96 | 27.64 K | $275.32 M |
| 11/02/2026 | $37.63 | $37.33 (-0.8%) | $38.04 | $37.22 | 18.14 K | $276.95 M |
| 10/30/2026 | $37.72 | $37.40 (-0.85%) | $37.98 | $37.05 | 18.27 K | $277.47 M |
| 10/29/2026 | $37.83 | $37.57 (-0.69%) | $37.88 | $37.35 | 18.90 K | $278.73 M |
| 10/28/2026 | $37.49 | $37.38 (-0.29%) | $37.49 | $36.95 | 15.20 K | $277.32 M |
| 10/27/2026 | $37.27 | $37.37 (0.27%) | $37.73 | $37.06 | 18.90 K | $277.25 M |
| 10/26/2026 | $37.28 | $37.22 (-0.16%) | $37.28 | $37.00 | 16.64 K | $276.14 M |
| 10/23/2026 | $37.00 | $37.17 (0.46%) | $37.20 | $36.76 | 24.51 K | $275.76 M |
| 10/22/2026 | $37.31 | $37.08 (-0.62%) | $37.52 | $37.00 | 23.23 K | $275.10 M |
| 10/21/2026 | $37.46 | $37.01 (-1.2%) | $37.46 | $36.79 | 32.40 K | $274.58 M |
| 10/20/2026 | $37.26 | $37.35 (0.24%) | $37.57 | $37.03 | 24.60 K | $277.10 M |
| 10/19/2026 | $36.83 | $37.00 (0.46%) | $37.20 | $36.66 | 41.21 K | $274.50 M |
| 10/16/2026 | $38.08 | $37.12 (-2.52%) | $38.14 | $36.80 | 42.44 K | $275.39 M |
| 10/15/2026 | $38.51 | $37.98 (-1.38%) | $38.51 | $37.89 | 23.80 K | $281.77 M |
| 10/14/2026 | $38.12 | $38.13 (0.03%) | $38.46 | $37.99 | 19.84 K | $282.89 M |
| 10/13/2026 | $38.85 | $38.25 (-1.54%) | $38.88 | $38.19 | 19.20 K | $283.78 M |
| 10/12/2026 | $38.14 | $38.59 (1.18%) | $38.75 | $38.10 | 13.30 K | $286.30 M |
| 10/09/2026 | $38.82 | $38.35 (-1.21%) | $38.82 | $38.21 | 20.80 K | $284.52 M |
| 10/08/2026 | $38.10 | $38.70 (1.57%) | $39.13 | $38.10 | 20.10 K | $287.12 M |
| 10/07/2026 | $38.29 | $38.23 (-0.16%) | $38.40 | $38.01 | 20.71 K | $283.63 M |
| 10/06/2026 | $38.42 | $38.27 (-0.39%) | $38.54 | $38.08 | 14.04 K | $283.93 M |
| 10/05/2026 | $37.99 | $38.39 (1.05%) | $38.49 | $37.99 | 19.30 K | $284.82 M |
| 10/02/2026 | $38.32 | $38.31 (-0.03%) | $38.68 | $38.22 | 16.22 K | $284.22 M |
| 10/01/2026 | $38.50 | $38.31 (-0.49%) | $38.52 | $37.96 | 12.30 K | $284.22 M |
| 09/30/2026 | $38.66 | $38.58 (-0.21%) | $38.66 | $37.93 | 43.01 K | $286.23 M |
| 09/29/2026 | $38.93 | $38.50 (-1.1%) | $39.15 | $38.47 | 22.22 K | $285.63 M |
| 09/28/2026 | $38.94 | $39.15 (0.54%) | $39.35 | $38.73 | 17.74 K | $290.45 M |
| 09/25/2026 | $38.99 | $39.07 (0.21%) | $39.84 | $38.99 | 23.34 K | $289.86 M |
| 09/24/2026 | $39.79 | $38.86 (-2.34%) | $39.79 | $38.86 | 16.74 K | $288.30 M |
| 09/23/2026 | $39.30 | $39.42 (0.31%) | $39.95 | $39.19 | 17.50 K | $292.46 M |
| 09/22/2026 | $39.46 | $39.73 (0.68%) | $39.77 | $39.15 | 16.64 K | $294.76 M |
| 09/21/2026 | $39.11 | $39.28 (0.43%) | $39.66 | $38.63 | 20.82 K | $291.42 M |
| 09/18/2026 | $38.41 | $39.11 (1.82%) | $39.74 | $38.24 | 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 |
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.
