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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.51	41.25	41.25	41.48	40.51	19,328
February 19, 2026	40.05	40.36	40.36	40.77	40.01	24,600
February 18, 2026	41.37	40.33	40.33	41.37	40.18	25,600
February 17, 2026	40.63	41.1	41.1	41.9	40.63	22,115
February 13, 2026	41.02	40.82	40.82	41.86	40.33	24,556
February 12, 2026	41.26	41.17	41.17	41.64	40.84	15,046
February 11, 2026	40.87	40.98	40.98	41.43	40.6	21,615
February 10, 2026	41.3	40.87	40.87	41.66	40.68	32,134
February 09, 2026	41.11	41.03	41.03	41.26	40.15	35,700
February 06, 2026	41.21	40.94	40.94	41.75	40.78	22,341
February 05, 2026	40.33	40.8	40.8	42.5	39.6	33,700
February 04, 2026	42.16	41	41	43.2	40.91	48,112
February 03, 2026	41.54	42.01	42.01	42.56	41.3	41,944
February 02, 2026	41.19	41.47	41.47	42.6	41.03	42,147
January 30, 2026	40.37	41.31	41.31	41.77	40.37	32,917
January 29, 2026	40.88	40.85	40.85	41.16	40.27	18,479
January 28, 2026	41.06	40.19	40.19	41.52	40	24,836
January 27, 2026	41.32	41.19	41.19	41.56	40.95	8,750
January 26, 2026	41.17	41.12	41.12	41.57	40.75	21,400
January 23, 2026	40.38	41.13	41.13	41.38	39.72	20,728
January 22, 2026	40.77	40.52	40.52	41.28	40.5	32,043
January 21, 2026	39.4	40.84	40.84	40.99	39.4	28,900
January 20, 2026	38.98	39.43	39.43	39.6	38.87	10,900
January 16, 2026	38.97	39.23	39.23	39.46	38.37	27,200
January 15, 2026	38	39.24	39.24	39.27	38	32,416
January 14, 2026	37.47	37.98	37.98	38.18	37.47	11,603
January 13, 2026	37.07	37.27	37.27	37.27	36.89	13,709
January 12, 2026	36.56	37.08	37.08	37.28	36.41	13,500
January 09, 2026	35.82	36.22	36.22	36.5	35.73	17,500
January 08, 2026	34.75	35.89	35.89	36.1	34.64	16,926
January 07, 2026	35.86	34.86	34.86	35.86	34.65	33,917
January 06, 2026	36.54	35.86	35.86	36.72	35.84	17,725
January 05, 2026	36.84	36.76	36.76	37.22	36.62	22,212
January 02, 2026	36.22	36.72	36.72	36.72	36.01	15,129
December 31, 2025	36.58	36.38	36.38	36.58	36.22	11,900
December 30, 2025	36.92	36.52	36.52	36.92	36.21	18,000
December 29, 2025	36.61	36.86	36.86	37.25	36.08	28,800
December 26, 2025	36	36.61	36.61	36.72	35.85	17,604
December 24, 2025	36.1	36.01	36.01	36.28	35.96	18,819
December 23, 2025	36.49	36.42	36.42	36.92	35.94	22,800
December 22, 2025	37.95	36.49	36.49	37.95	36.31	34,589
December 19, 2025	37.89	37.57	37.57	38	37.25	74,100
December 18, 2025	37.71	37.9	37.9	38.26	37.71	48,817
December 17, 2025	38.06	37.4	37.4	38.38	37.37	32,038
December 16, 2025	37.99	37.91	37.91	38.4	37.65	38,402
December 15, 2025	37.61	38.12	38.12	38.26	37.25	33,100
December 12, 2025	37.12	37.69	37.69	37.7	36.6	31,476
December 11, 2025	37.5	37.25	37.25	37.9	37.16	44,308
December 10, 2025	36.58	37.56	37.56	37.7	36.58	29,800
December 09, 2025	36.81	36.14	36.14	36.81	36.07	29,800
December 08, 2025	36.73	36.72	36.72	37.17	36.59	30,405
December 05, 2025	37.49	36.99	36.99	37.5	36.85	20,700
December 04, 2025	37.45	37.42	37.42	37.5	36.74	23,376
December 03, 2025	36.42	37.42	37.42	37.42	36.16	48,022
December 02, 2025	35.29	36.33	36.33	36.4	35	91,104
December 01, 2025	34.7	35.2	35.2	35.43	34.7	24,400
November 28, 2025	34.69	34.8	34.8	34.99	34.4	10,721
November 26, 2025	33.49	34.44	34.44	34.74	33.49	44,000
November 25, 2025	31.57	33.28	33.28	33.7	31.57	36,925
November 24, 2025	31.48	31.73	31.73	31.97	31.48	14,340

Alico, Inc. (ALCO) NASDAQ