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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	29.78	29.15	29.15	29.83	29.12	18,558
May 08, 2025	29.02	29.62	29.62	29.97	29	18,630
May 07, 2025	28.96	29.13	29.13	29.4	28.9	23,704
May 06, 2025	29.01	29.13	29.13	29.33	28.77	26,400
May 05, 2025	28.79	29.29	29.29	29.88	28.75	49,100
May 02, 2025	28.95	28.79	28.79	29.05	28.66	31,130
May 01, 2025	28.64	28.7	28.7	28.97	28.49	27,536
April 30, 2025	28.4	28.54	28.54	28.96	28.2	30,220
April 29, 2025	28.95	28.74	28.74	29.04	28.6	21,607
April 28, 2025	28.53	28.91	28.91	28.99	28.45	24,100
April 25, 2025	28.47	28.57	28.57	28.65	28.16	22,200
April 24, 2025	28.91	28.59	28.59	29	28.54	22,047
April 23, 2025	29.87	29.05	29.05	29.87	28.89	19,320
April 22, 2025	29.1	29.34	29.34	29.57	27.85	31,600
April 21, 2025	29.36	28.83	28.83	29.36	28.63	21,613
April 17, 2025	28.91	29.45	29.4	29.45	28.8	28,269
April 16, 2025	28.67	28.92	28.92	29.05	28.34	37,936
April 15, 2025	29.05	28.66	28.66	29.33	28.37	34,392
April 14, 2025	29.12	29	29	29.28	28.17	46,244
April 11, 2025	28.39	28.81	28.81	29.19	27.61	65,328
April 10, 2025	28.42	28.47	28.47	28.93	27.87	63,598
April 09, 2025	28.17	28.99	28.99	30.04	27.7	80,000
April 08, 2025	29.48	28.58	28.58	29.48	27.99	134,323
April 07, 2025	28.95	29.02	29.02	30.1	28.25	87,014
April 04, 2025	29.28	29.39	29.39	29.97	27.96	99,175
April 03, 2025	30.1	29.93	29.93	30.81	29.43	99,000
April 02, 2025	29.47	30.94	30.94	31.05	29.47	65,228
April 01, 2025	29.5	29.38	29.38	29.74	29.1	31,000
March 31, 2025	29.13	29.84	29.84	30.49	29.05	56,005
March 28, 2025	30.07	29.43	29.43	30.3	29.31	21,231
March 27, 2025	28.98	29.92	29.87	30.12	28.98	31,600
March 26, 2025	29.55	29.32	29.27	29.96	29.13	25,400
March 25, 2025	28.95	29.39	29.34	29.59	28.89	77,000
March 24, 2025	29.18	29.13	29.08	29.61	28.75	84,000
March 21, 2025	29.2	28.81	28.81	29.36	28.55	99,243
March 20, 2025	29.24	29.44	29.44	29.65	29.08	64,547
March 19, 2025	28.84	29.34	29.34	29.44	28.8	71,441
March 18, 2025	28.78	28.99	28.99	29.03	28.64	25,400
March 17, 2025	29.02	29.01	29.01	29.32	28.74	30,400
March 14, 2025	28.31	29.01	29.01	29.27	28.31	35,500
March 13, 2025	28.67	28.03	28.03	28.67	27.9	35,329
March 12, 2025	28.76	28.6	28.6	28.76	27.85	40,184
March 11, 2025	28.44	28.52	28.52	28.73	27.5	56,139
March 10, 2025	28.44	28.2	28.2	29.53	27.02	97,200
March 07, 2025	28.18	28.53	28.53	28.59	28	23,134
March 06, 2025	28.14	28.04	28.04	28.27	27.74	38,500
March 05, 2025	28.35	28.4	28.4	28.58	28.19	29,333
March 04, 2025	28.78	28.55	28.55	29.01	28.55	66,832
March 03, 2025	29.61	29.04	29.04	29.61	28.84	81,041
February 28, 2025	29.2	29.37	29.37	29.44	29.14	31,894
February 27, 2025	29.33	29.2	29.2	29.6	29.14	45,746
February 26, 2025	29.65	29.31	29.31	29.65	29.15	25,017
February 25, 2025	29.9	29.65	29.65	29.9	29.53	31,303
February 24, 2025	30	29.71	29.71	30.22	29.7	35,350
February 21, 2025	29.8	29.75	29.75	29.94	29.29	44,135
February 20, 2025	29.25	29.55	29.55	29.64	29.15	36,634
February 19, 2025	29.47	29.45	29.45	29.64	29.06	33,667
February 18, 2025	29.68	29.72	29.72	29.8	29.18	27,300
February 14, 2025	30.21	29.61	29.61	30.27	29.11	52,119
February 13, 2025	30.25	30.39	30.39	30.73	30.05	26,918

Alico, Inc. (ALCO) NASDAQ