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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	33.12	33.35	33.35	33.46	32.87	40,040
August 13, 2025	31.75	33.4	33.4	33.5	31.7	69,900
August 12, 2025	32.63	33.26	33.26	33.57	32.44	28,200
August 11, 2025	32.04	32.4	32.4	32.54	32.03	25,400
August 08, 2025	32.2	32.14	32.14	32.42	32.06	22,621
August 07, 2025	32.33	32.17	32.17	32.49	32.09	34,900
August 06, 2025	32.26	32.23	32.23	32.55	31.96	13,046
August 05, 2025	32.22	32.21	32.21	32.62	31.96	29,700
August 04, 2025	32.01	32.29	32.29	32.29	32.01	25,237
August 01, 2025	32.15	32.06	32.06	32.33	32	25,599
July 31, 2025	32.05	32.28	32.28	32.6	32.03	28,600
July 30, 2025	32.57	32.27	32.27	32.66	32.01	23,123
July 29, 2025	32.39	32.35	32.35	32.65	32.2	17,800
July 28, 2025	32.45	32.41	32.41	32.58	32.15	14,900
July 25, 2025	32.64	32.49	32.49	32.76	32.48	11,300
July 24, 2025	32.5	32.53	32.53	32.78	32.5	15,700
July 23, 2025	32.65	32.68	32.68	32.94	32.56	13,600
July 22, 2025	32.28	32.37	32.37	32.65	32.28	12,600
July 21, 2025	32.31	32.13	32.13	32.68	32.11	20,401
July 18, 2025	32.49	32.33	32.33	32.64	32.15	25,612
July 17, 2025	32.48	32.29	32.29	32.9	32.29	21,243
July 16, 2025	32.58	32.64	32.64	32.71	32.15	19,193
July 15, 2025	32.22	32.41	32.41	32.69	32.13	20,917
July 14, 2025	32.83	32.62	32.62	32.89	32.38	13,200
July 11, 2025	32.2	32.83	32.83	32.85	32.12	32,002
July 10, 2025	32.16	32.4	32.33	32.7	32.16	18,889
July 09, 2025	32.42	32.27	32.27	32.44	31.97	19,133
July 08, 2025	32.36	32.27	32.27	32.36	31.99	30,504
July 07, 2025	33.79	32.54	32.54	33.96	32.42	26,404
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

Alico, Inc. (ALCO) NASDAQ