5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+20.61%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.19 | $38.15 (-0.1%) | $38.19 | $38.15 | 2.20 K | |
| 08/06/2026 | $38.21 | $38.31 (0.26%) | $38.80 | $38.10 | 30.90 K | $292.65 M |
| 08/05/2026 | $38.41 | $38.18 (-0.6%) | $38.41 | $38.10 | 17.63 K | $291.66 M |
| 08/04/2026 | $38.10 | $38.17 (0.18%) | $38.35 | $38.05 | 23.44 K | $291.58 M |
| 08/03/2026 | $37.80 | $38.10 (0.79%) | $38.58 | $37.80 | 20.00 K | $291.05 M |
| 07/31/2026 | $37.96 | $37.76 (-0.53%) | $38.03 | $37.70 | 22.23 K | $288.45 M |
| 07/30/2026 | $38.08 | $38.18 (0.26%) | $38.42 | $37.69 | 16.11 K | $291.66 M |
| 07/29/2026 | $38.00 | $37.82 (-0.47%) | $38.22 | $37.54 | 24.90 K | $288.91 M |
| 07/28/2026 | $38.56 | $38.32 (-0.62%) | $38.75 | $38.13 | 23.52 K | $292.73 M |
| 07/27/2026 | $38.67 | $38.55 (-0.31%) | $39.11 | $38.17 | 36.40 K | $294.48 M |
| 07/24/2026 | $39.02 | $38.62 (-1.03%) | $39.43 | $38.03 | 14.00 K | $295.02 M |
| 07/23/2026 | $39.79 | $39.12 (-1.68%) | $39.79 | $38.85 | 22.42 K | $298.84 M |
| 07/22/2026 | $39.82 | $39.84 (0.05%) | $40.09 | $39.72 | 15.13 K | $304.34 M |
| 07/21/2026 | $40.56 | $39.99 (-1.41%) | $40.56 | $39.70 | 12.90 K | $305.48 M |
| 07/20/2026 | $40.76 | $40.24 (-1.28%) | $41.13 | $40.23 | 22.60 K | $307.39 M |
| 07/17/2026 | $41.13 | $40.93 (-0.49%) | $41.52 | $40.93 | 14.31 K | $312.66 M |
| 07/16/2026 | $40.91 | $41.12 (0.51%) | $41.42 | $40.70 | 16.70 K | $314.12 M |
| 07/15/2026 | $40.57 | $40.91 (0.84%) | $41.10 | $40.57 | 15.71 K | $312.51 M |
| 07/14/2026 | $41.03 | $40.95 (-0.19%) | $41.68 | $40.79 | 15.70 K | $312.82 M |
| 07/13/2026 | $40.85 | $41.09 (0.59%) | $41.46 | $40.85 | 13.51 K | $313.89 M |
| 07/10/2026 | $40.77 | $41.16 (0.96%) | $41.16 | $40.19 | 18.92 K | $314.42 M |
| 07/09/2026 | $41.15 | $40.75 (-0.97%) | $41.30 | $40.61 | 9.00 K | $311.29 M |
| 07/08/2026 | $41.89 | $41.15 (-1.77%) | $41.89 | $41.15 | 11.53 K | $314.34 M |
| 07/07/2026 | $42.13 | $42.03 (-0.24%) | $42.34 | $41.77 | 15.90 K | $321.07 M |
| 07/06/2026 | $41.49 | $41.83 (0.82%) | $42.17 | $41.12 | 17.30 K | $319.54 M |
| 07/02/2026 | $41.67 | $41.80 (0.31%) | $41.92 | $41.20 | 23.31 K | $319.31 M |
| 07/01/2026 | $41.68 | $41.45 (-0.55%) | $42.00 | $41.28 | 25.80 K | $316.64 M |
| 06/30/2026 | $40.84 | $41.37 (1.3%) | $41.65 | $40.46 | 17.10 K | $316.03 M |
| 06/29/2026 | $41.99 | $41.15 (-2%) | $42.14 | $40.31 | 25.32 K | $314.34 M |
| 06/26/2026 | $40.53 | $41.81 (3.16%) | $42.01 | $40.53 | 165.47 K | $319.39 M |
| 06/25/2026 | $40.63 | $40.39 (-0.59%) | $40.63 | $40.00 | 12.51 K | $308.54 M |
| 06/24/2026 | $40.80 | $40.63 (-0.42%) | $41.23 | $40.52 | 18.50 K | $310.37 M |
| 06/23/2026 | $40.43 | $41.02 (1.46%) | $41.21 | $40.43 | 11.54 K | $313.35 M |
| 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 |
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.
