Alico, Inc. - ALCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.9	33	33	33.17	32.71	20,339
August 15, 2025	33.33	32.81	32.81	33.33	32.18	48,600
August 14, 2025	33.12	33.35	33.35	33.46	32.87	40,040
August 13, 2025	31.75	33.4	33.4	33.5	31.7	69,900
August 12, 2025	32.63	33.26	33.26	33.57	32.44	28,200
August 11, 2025	32.04	32.4	32.4	32.54	32.03	25,400
August 08, 2025	32.2	32.14	32.14	32.42	32.06	22,621
August 07, 2025	32.33	32.17	32.17	32.49	32.09	34,900
August 06, 2025	32.26	32.23	32.23	32.55	31.96	13,046
August 05, 2025	32.22	32.21	32.21	32.62	31.96	29,700
August 04, 2025	32.01	32.29	32.29	32.29	32.01	25,237
August 01, 2025	32.15	32.06	32.06	32.33	32	25,599
July 31, 2025	32.05	32.28	32.28	32.6	32.03	28,600
July 30, 2025	32.57	32.27	32.27	32.66	32.01	23,123
July 29, 2025	32.39	32.35	32.35	32.65	32.2	17,800
July 28, 2025	32.45	32.41	32.41	32.58	32.15	14,900
July 25, 2025	32.64	32.49	32.49	32.76	32.48	11,300
July 24, 2025	32.5	32.53	32.53	32.78	32.5	15,700
July 23, 2025	32.65	32.68	32.68	32.94	32.56	13,600
July 22, 2025	32.28	32.37	32.37	32.65	32.28	12,600
July 21, 2025	32.31	32.13	32.13	32.68	32.11	20,401
July 18, 2025	32.49	32.33	32.33	32.64	32.15	25,612
July 17, 2025	32.48	32.29	32.29	32.9	32.29	21,243
July 16, 2025	32.58	32.64	32.64	32.71	32.15	19,193
July 15, 2025	32.22	32.41	32.41	32.69	32.13	20,917
July 14, 2025	32.83	32.62	32.62	32.89	32.38	13,200
July 11, 2025	32.2	32.83	32.83	32.85	32.12	32,002
July 10, 2025	32.16	32.4	32.33	32.7	32.16	18,889
July 09, 2025	32.42	32.27	32.27	32.44	31.97	19,133
July 08, 2025	32.36	32.27	32.27	32.36	31.99	30,504
July 07, 2025	33.79	32.54	32.54	33.96	32.42	26,404
July 03, 2025	34.3	33.81	33.81	34.3	33.71	12,233
July 02, 2025	33.8	34.06	34.06	34.31	33.5	35,600
July 01, 2025	32.78	33.61	33.61	34.12	32.78	81,229
June 30, 2025	32.39	32.68	32.68	32.85	31.77	50,417
June 27, 2025	31.37	31.79	31.79	32.07	31.37	240,615
June 26, 2025	31.2	31.62	31.57	31.68	31.2	23,300
June 25, 2025	31.44	31.25	31.2	31.45	31.16	47,527
June 24, 2025	31.86	31.26	31.26	32.04	31	87,806
June 23, 2025	31.35	32.06	32.06	32.69	31.14	124,649
June 20, 2025	31.67	31.25	31.25	31.8	30.94	85,905
June 18, 2025	31.46	31.38	31.38	31.92	31.14	62,234
June 17, 2025	31.46	31.37	31.37	31.92	31.15	59,629
June 16, 2025	31.2	31.36	31.36	31.68	31.2	17,000
June 13, 2025	31.04	31.26	31.26	31.65	31.04	36,541
June 12, 2025	31.24	31.54	31.54	31.7	31.01	43,200
June 11, 2025	31.36	31.22	31.22	31.69	30.99	39,416
June 10, 2025	31.18	31.4	31.4	31.52	30.89	44,317
June 09, 2025	31.25	31.27	31.27	31.47	31.13	36,832
June 06, 2025	31.22	31.25	31.25	31.4	31.1	38,421
June 05, 2025	31.53	31.25	31.25	31.69	31.2	28,200
June 04, 2025	32.26	31.41	31.41	32.26	31.15	33,500
June 03, 2025	32.12	32.38	32.38	32.69	31.76	26,424
June 02, 2025	32.01	32.04	32.04	32.5	31.87	30,926
May 30, 2025	32.01	32.25	32.25	32.42	31.79	23,811
May 29, 2025	31.78	32.24	32.24	32.34	31.78	25,240
May 28, 2025	31.92	31.95	31.95	32.14	31.55	32,900
May 27, 2025	31.75	32.02	32.02	32.08	31.56	26,900
May 23, 2025	30.91	31.34	31.34	31.68	30.91	22,923
May 22, 2025	31.15	31.13	31.13	31.82	31.06	35,159

Alico, Inc. (ALCO) NASDAQ