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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	31.16	31.25	31.25	31.55	31	34,455
May 20, 2025	30.45	31.34	31.34	31.59	30.33	26,928
May 19, 2025	30.8	30.74	30.74	31.17	29.5	32,810
May 16, 2025	30.87	31.11	31.11	31.36	30.84	42,696
May 15, 2025	30.4	30.85	30.85	31.12	30.4	25,048
May 14, 2025	30.25	30.61	30.61	31.18	29.91	70,212
May 13, 2025	29.53	29.45	29.45	29.69	29.23	30,100
May 12, 2025	29.83	29.24	29.24	29.83	29.04	34,100
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

Alico, Inc. (ALCO) NASDAQ