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 $1,617.57 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,136.67, while $1000 invested 1 year ago would be worth $1,059.55. This corresponds to total returns of 61.76%, 13.67%, 5.95%, respectively, with annualized returns of 4.92%, 2.59%, 5.95%.

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
October 21, 2026	37.46	37.01	37.01	37.46	36.79	32,482
October 20, 2026	37.26	37.35	37.35	37.57	37.03	24,584
October 19, 2026	36.83	37	37	37.2	36.66	41,207
October 16, 2026	38.08	37.12	37.12	38.14	36.8	42,435
October 15, 2026	38.51	37.98	37.98	38.51	37.89	23,803
October 14, 2026	38.12	38.13	38.13	38.46	37.99	19,824
October 13, 2026	38.85	38.25	38.25	38.88	38.19	19,174
October 12, 2026	38.14	38.59	38.59	38.75	38.1	13,261
October 09, 2026	38.82	38.35	38.35	38.82	38.21	20,786
October 08, 2026	38.1	38.7	38.7	39.13	38.1	20,099
October 07, 2026	38.17	38.23	38.23	38.38	38	20,710
October 06, 2026	38.42	38.27	38.27	38.54	38.08	14,038
October 05, 2026	37.99	38.39	38.39	38.49	37.99	19,267
October 02, 2026	38.32	38.31	38.31	38.68	38.22	16,222
October 01, 2026	38.5	38.31	38.31	38.52	37.96	12,296
September 30, 2026	38.66	38.58	38.58	38.66	37.93	43,005
September 29, 2026	38.93	38.5	38.5	39.15	38.47	22,219
September 28, 2026	38.94	39.15	39.15	39.35	38.73	17,739
September 25, 2026	38.99	39.07	39.07	39.84	38.99	23,339
September 24, 2026	39.79	38.86	38.86	39.79	38.86	16,742
September 23, 2026	39.3	39.42	39.42	39.95	39.19	17,457
September 22, 2026	39.46	39.73	39.73	39.77	39.15	16,637
September 21, 2026	39.27	39.28	39.28	39.36	38.84	20,824
September 18, 2026	38.41	39.11	39.11	39.74	38.24	87,431
September 17, 2026	39.88	38.67	38.67	39.88	38.33	19,274
September 16, 2026	40.16	39.4	39.4	40.25	39.03	25,788
September 15, 2026	39.6	39.74	39.74	39.85	39.18	24,599
September 11, 2026	39.85	39.56	39.56	39.85	39.23	13,349
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