Alico, Inc. (ALCO) NASDAQ

40.53

+0.12(+0.30%)

Updated at June 02 04:00PM

Currency In USD

ALCO Historical Return

If you invested $1000 in Alico, Inc. (ALCO) 10 years ago, it would be worth $1,659.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,371.57, while $1000 invested 1 year ago would be worth $1,258.3. This corresponds to total returns of 65.9%, 37.16%, 25.83%, respectively, with annualized returns of 5.19%, 6.52%, 25.83%.

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
June 02, 2026	40.35	40.53	40.53	40.68	40.3	18,230
June 01, 2026	40.42	40.41	40.41	40.8	40.35	11,256
May 29, 2026	41.65	40.65	40.65	41.65	40.47	18,843
May 28, 2026	42	41.71	41.71	42	41.4	19,449
May 27, 2026	41.05	41.88	41.88	42	41.05	14,115
May 26, 2026	41.42	41.21	41.21	41.42	40.73	10,389
May 22, 2026	41.25	41.31	41.31	41.36	41	18,532
May 21, 2026	40.71	40.85	40.85	40.89	40.34	12,854
May 20, 2026	40.56	40.96	40.96	40.98	40.11	18,069
May 19, 2026	39.97	40.37	40.37	41.19	39.96	19,656
May 18, 2026	40.16	40.24	40.24	40.51	40	14,600
May 15, 2026	40.83	40.17	40.17	40.83	39.85	20,471
May 14, 2026	41.06	40.96	40.96	41.19	40.6	23,727
May 13, 2026	40.51	41.32	41.32	41.34	40.41	11,495
May 12, 2026	41.42	41.17	41.17	42.5	39.94	32,878
May 11, 2026	41	40.65	40.65	41.42	40.4	24,754
May 08, 2026	41.3	40.68	40.68	41.5	40.52	19,287
May 07, 2026	40.74	41.3	41.3	41.42	40.72	10,623
May 06, 2026	41.54	40.89	40.89	41.72	40.62	12,644
May 05, 2026	40.43	41.28	41.28	41.71	40.43	17,165
May 04, 2026	40.35	40.74	40.74	40.8	39.96	22,013
May 01, 2026	41.69	40.52	40.52	41.8	40.3	17,086
April 30, 2026	41.09	41.61	41.61	42.15	41.09	18,144
April 29, 2026	41.66	41.17	41.17	42.19	41.01	21,792
April 28, 2026	41.61	41.92	41.92	42.27	41.6	18,797
April 27, 2026	42.26	41.61	41.61	42.5	41.3	20,812
April 24, 2026	41.57	42.33	42.33	42.5	41.46	19,370
April 23, 2026	42.18	41.72	41.72	42.44	41.34	45,156
April 22, 2026	42.11	42.07	42.07	43.24	41.99	25,378
April 21, 2026	42.32	42.17	42.17	42.69	42.05	12,395
April 20, 2026	43.46	42.84	42.84	43.77	42.78	21,628
April 17, 2026	43	43.18	43.18	43.46	43	23,524
April 16, 2026	42.2	42.94	42.94	42.94	42.2	13,274
April 15, 2026	42.92	42.49	42.49	42.92	41.92	29,521
April 14, 2026	43.36	43.05	43.05	43.68	43.03	18,730
April 13, 2026	44.38	43.52	43.52	44.38	43.45	36,921
April 10, 2026	44.31	44.21	44.21	44.49	43.2	24,062
April 09, 2026	44.21	44.34	44.34	45.01	43.99	46,958
April 08, 2026	44.05	44.46	44.46	44.6	43.8	37,334
April 07, 2026	42.66	43.69	43.69	43.8	42.66	36,000
April 06, 2026	41.91	43.09	43.09	43.62	41.7	31,894
April 02, 2026	41.34	42.16	42.16	42.17	40.77	38,284
April 01, 2026	41.35	41.21	41.16	41.69	40.82	26,421
March 31, 2026	41.42	41.26	41.21	41.49	40.6	51,210
March 30, 2026	40.99	41.03	40.98	41.62	40.31	40,698
March 27, 2026	40.73	40.61	40.56	41.5	39.8	49,077
March 26, 2026	39.92	40	39.95	40.72	39.55	15,876
March 25, 2026	39.81	40.23	40.18	40.24	39.71	22,761
March 24, 2026	38.84	39.36	39.31	39.96	38.7	26,414
March 23, 2026	38.75	39.19	39.14	39.4	38.5	35,192
March 20, 2026	37.78	38.47	38.42	38.65	37.49	92,342
March 19, 2026	37.65	37.76	37.71	38.35	37.25	23,329
March 18, 2026	38.93	37.76	37.71	39.44	37.56	31,598
March 17, 2026	38.97	39.14	39.09	39.9	38.41	50,710
March 16, 2026	38.51	38.36	38.31	40.01	37.7	44,336
March 13, 2026	38.5	38.52	38.47	38.73	38.12	14,068
March 12, 2026	38.18	38.62	38.57	39.21	38.1	22,242
March 11, 2026	37.69	38.55	38.5	38.55	37.14	55,810
March 10, 2026	38.76	37.64	37.59	39	37.22	33,104
March 09, 2026	39.72	38.8	38.75	40	38.28	39,568