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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	32.74	32.95	32.95	33.12	32.59	16,887
November 06, 2025	32.25	32.59	32.59	32.62	32.25	14,900
November 05, 2025	32.84	32.47	32.47	33.43	32.23	21,916
November 04, 2025	33.51	32.92	32.92	33.74	32.83	37,400
November 03, 2025	34.95	33.47	33.47	35.19	33.33	28,727
October 31, 2025	34.87	35.21	35.21	35.39	34.49	15,844
October 30, 2025	34.4	35.14	35.14	35.19	34.4	42,243
October 29, 2025	34.61	34.4	34.4	35.11	34.1	30,435
October 28, 2025	35.68	34.75	34.75	35.7	34.73	16,400
October 27, 2025	35.84	35.65	35.65	35.9	35.27	31,922
October 24, 2025	35.49	35.8	35.8	35.89	35.39	16,630
October 23, 2025	35.29	35.45	35.45	35.51	35.29	10,863
October 22, 2025	34.95	35.36	35.36	35.41	34.95	16,428
October 21, 2025	34.91	35.02	35.02	35.1	34.75	17,124
October 20, 2025	34.41	34.87	34.87	35.1	34.41	25,115
October 17, 2025	34.77	34.65	34.65	35.17	34.21	20,023
October 16, 2025	34.3	34.78	34.78	35.49	34.3	43,800
October 15, 2025	34.11	34.48	34.48	34.48	34.03	13,030
October 14, 2025	33.75	33.92	33.92	34.01	33.64	11,800
October 13, 2025	33.57	33.76	33.76	33.78	33.46	12,700
October 10, 2025	33.36	33.39	33.39	33.74	33.36	24,000
October 09, 2025	33.46	33.5	33.5	33.58	33.42	22,311
October 08, 2025	33.61	33.53	33.53	33.74	33.44	15,646
October 07, 2025	33.35	33.66	33.66	33.84	33.35	16,302
October 06, 2025	33.55	33.46	33.46	33.75	33.41	17,112
October 03, 2025	33.5	33.55	33.55	33.83	33.45	16,138
October 02, 2025	33.89	33.35	33.35	33.89	33.21	17,623
October 01, 2025	34.09	33.5	33.5	34.41	33.38	23,900
September 30, 2025	33.56	34.66	34.66	34.68	33.45	32,500
September 29, 2025	33.52	33.55	33.55	33.67	33.42	24,908
September 26, 2025	33.58	33.55	33.55	33.58	33.41	12,247
September 25, 2025	33.45	33.49	33.43	33.77	33.35	17,900
September 24, 2025	33.32	33.46	33.41	33.58	33.15	17,700
September 23, 2025	33.94	33.28	33.23	34.29	33.15	20,910
September 22, 2025	33.5	34.08	34.08	34.23	33.5	21,744
September 19, 2025	34	33.54	33.54	34	33.53	51,900
September 18, 2025	33.56	33.96	33.96	34.1	33.56	20,602
September 17, 2025	33.87	33.6	33.6	34.39	33.47	26,700
September 16, 2025	34.2	33.9	33.9	34.44	33.78	17,000
September 15, 2025	34.33	34.28	34.28	34.5	34.12	19,700
September 12, 2025	33.51	33.99	33.99	34.14	33.51	18,019
September 11, 2025	33.71	34.15	34.15	34.28	33.71	13,900
September 10, 2025	33.63	33.67	33.67	33.91	33.53	20,312
September 09, 2025	34.03	33.65	33.65	34.19	33.51	21,123
September 08, 2025	33.76	34.19	34.19	34.49	33.55	30,024
September 05, 2025	33.78	33.53	33.53	33.95	33.4	25,400
September 04, 2025	33.25	33.68	33.68	33.73	33.25	16,919
September 03, 2025	33.73	33.29	33.29	34.01	33.23	15,400
September 02, 2025	33.63	33.92	33.92	34.49	33.63	23,532
August 29, 2025	34.19	33.84	33.84	34.35	33.84	13,449
August 28, 2025	34.16	34.12	34.12	34.16	33.65	18,647
August 27, 2025	34	34.01	34.01	34.46	33.95	18,149
August 26, 2025	34.55	34.16	34.16	34.7	34.08	29,440
August 25, 2025	34.89	34.68	34.68	35.01	34.44	28,900
August 22, 2025	34	34.87	34.87	34.87	34	37,900
August 21, 2025	34.04	34.08	34.08	34.67	33.72	37,500
August 20, 2025	33.23	33.86	33.86	33.9	32.75	40,819
August 19, 2025	33.25	33.09	33.09	33.38	32.75	15,841
August 18, 2025	32.9	33	33	33.17	32.71	20,339
August 15, 2025	33.33	32.81	32.81	33.33	32.18	48,600

Alico, Inc. (ALCO) NASDAQ