Alico, Inc. (ALCO) NASDAQ

Currency In USD

ALCO Historical Return

If you invested $1000 in Alico, Inc. (ALCO) 10 years ago, it would be worth $1,659.97 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,204.55, while $1000 invested 1 year ago would be worth $1,166.67. This corresponds to total returns of 66%, 20.46%, 16.67%, respectively, with annualized returns of 5.2%, 3.79%, 16.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALCO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	39.59	39.69	39.69	39.81	39.32	15,962
September 09, 2026	39.46	39.87	39.87	40.04	39.22	14,610
September 08, 2026	40.43	39.74	39.74	40.5	39.74	17,010
September 04, 2026	39.95	40.43	40.43	40.48	39.95	12,496
September 03, 2026	40.42	39.99	39.99	40.53	39.88	9,458
September 02, 2026	40.09	40.26	40.26	40.69	40.09	21,826
September 01, 2026	39.6	39.96	39.96	40.46	39.35	24,790
August 31, 2026	40.57	39.73	39.73	40.57	39.68	18,463
August 28, 2026	39.87	40.42	40.42	40.58	39.87	18,251
August 27, 2026	40.63	39.82	39.82	40.63	39.8	9,698
August 26, 2026	41.16	40.8	40.8	41.76	40.75	20,518
August 25, 2026	41.32	41.03	41.03	41.32	40.81	10,859
August 24, 2026	40.62	41.22	41.22	41.5	40.58	16,969
August 21, 2026	39.64	40.31	40.31	40.31	39.64	17,057
August 20, 2026	39.73	39.5	39.5	40.03	39.31	15,133
August 19, 2026	39.67	39.9	39.9	40.42	39.67	16,408
August 18, 2026	39.1	39.44	39.44	39.76	39.1	15,562
August 17, 2026	40.11	39.07	39.07	40.11	39.03	17,042
August 14, 2026	40.88	40.08	40.08	40.89	40.08	11,370
August 13, 2026	41.58	41.04	41.04	41.58	40.75	18,194
August 12, 2026	41.91	41.58	41.58	43.48	41.58	25,028
August 11, 2026	41.86	41.4	41.4	42.73	39	30,546
August 10, 2026	38.31	39.06	39.06	39.21	38.1	36,293
August 07, 2026	38.19	38.2	38.2	38.59	38.1	17,677
August 06, 2026	38.21	38.31	38.31	38.8	38.1	30,893
August 05, 2026	38.41	38.18	38.18	38.41	38.1	17,628
August 04, 2026	38.1	38.17	38.17	38.35	38.05	23,435
August 03, 2026	37.8	38.1	38.1	38.58	37.8	20,003
July 31, 2026	37.96	37.76	37.76	38.03	37.7	22,227
July 30, 2026	38.08	38.18	38.18	38.42	37.69	16,108
July 29, 2026	38.12	37.82	37.82	38.22	37.76	24,851
July 28, 2026	38.56	38.32	38.32	38.75	38.13	23,518
July 27, 2026	38.67	38.55	38.55	39.11	38.17	36,369
July 24, 2026	39.02	38.62	38.62	39.43	38.03	13,955
July 23, 2026	39.79	39.12	39.12	39.79	38.85	22,417
July 22, 2026	39.82	39.84	39.84	40.09	39.72	15,128
July 21, 2026	40.56	39.99	39.99	40.56	39.7	12,895
July 20, 2026	40.76	40.24	40.24	41.13	40.23	22,582
July 17, 2026	41.13	40.93	40.93	41.52	40.93	14,305
July 16, 2026	40.91	41.12	41.12	41.42	40.7	16,684
July 15, 2026	41.09	40.91	40.91	41.1	40.57	15,403
July 14, 2026	41.03	40.95	40.95	41.68	40.79	15,682
July 13, 2026	40.85	41.09	41.09	41.46	40.85	13,500
July 10, 2026	40.77	41.16	41.16	41.16	40.19	18,915
July 09, 2026	41.15	40.75	40.75	41.3	40.61	8,955
July 08, 2026	41.89	41.15	41.15	41.89	41.15	11,526
July 07, 2026	42.13	42.03	42.03	42.34	41.77	15,888
July 06, 2026	41.49	41.83	41.83	42.17	41.12	17,280
July 02, 2026	41.67	41.8	41.8	41.92	41.2	23,313
July 01, 2026	41.68	41.45	41.45	42	41.28	25,804
June 30, 2026	40.84	41.37	41.37	41.65	40.46	17,104
June 29, 2026	41.99	41.15	41.15	42.14	40.31	25,320
June 26, 2026	40.53	41.81	41.81	42.01	40.53	165,416
June 25, 2026	40.63	40.39	40.39	40.63	40	12,504
June 24, 2026	40.8	40.63	40.63	41.23	40.52	18,450
June 23, 2026	40.43	41.02	41.02	41.21	40.43	11,541
June 22, 2026	40.4	40.15	40.15	40.45	39.99	13,602
June 18, 2026	40.57	40.34	40.34	40.71	40.34	21,122
June 17, 2026	40.23	40.23	40.23	40.66	39.95	16,167
June 16, 2026	40.31	40.2	40.2	40.47	39.95	15,036