Alico Inc (ALCO)
NASDAQ:ALCO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
44.21
45.01
43.99
44.34
44.34
-0.27%
46,958
1.63
Apr 08, 2026
44.05
44.60
43.80
44.46
44.46
+1.76%
37,334
1.31
Apr 07, 2026
42.66
43.80
42.66
43.69
43.69
+1.39%
35,992
1.28
Apr 06, 2026
41.91
43.62
41.70
43.09
43.09
+2.21%
31,896
1.13
Apr 03, 2026
41.34
42.17
40.77
42.16
42.16
0.00%
0
0.00
Apr 02, 2026
41.34
42.17
40.77
42.16
42.16
+2.43%
38,284
1.36
Apr 01, 2026
41.35
41.69
40.82
41.21
41.16
-0.12%
26,421
0.94
Mar 31, 2026
41.42
41.49
40.60
41.26
41.21
+0.56%
51,215
1.88
Mar 30, 2026
40.99
41.62
40.31
41.03
40.98
+1.04%
40,698
1.52
Mar 27, 2026
40.73
41.50
39.80
40.61
40.56
+1.52%
47,086
1.79
Mar 26, 2026
39.92
40.72
39.55
40.00
39.95
-0.57%
15,879
0.60
Mar 25, 2026
39.81
40.24
39.71
40.23
40.18
+2.21%
22,761
0.86
Mar 24, 2026
38.84
39.96
38.70
39.36
39.31
+0.43%
26,811
1.03
Mar 23, 2026
38.75
39.40
38.50
39.19
39.14
+1.87%
34,812
1.35
Mar 20, 2026
37.78
38.65
37.50
38.47
38.42
+1.88%
93,508
3.80
Mar 19, 2026
37.65
38.35
37.25
37.76
37.71
0.00%
24,807
1.00
Mar 18, 2026
38.93
39.44
37.56
37.76
37.71
-3.53%
31,603
1.24
Mar 17, 2026
38.97
39.90
38.41
39.14
39.09
+2.03%
50,710
1.99
Mar 16, 2026
38.51
40.01
37.70
38.36
38.31
-0.40%
44,866
1.78
Mar 13, 2026
38.50
38.73
38.12
38.52
38.47
-0.27%
14,068
0.55
Mar 12, 2026
38.18
39.21
38.10
38.62
38.57
+0.18%
22,256
0.86
Mar 11, 2026
37.69
38.55
37.14
38.55
38.50
+2.42%
55,810
2.20
Mar 10, 2026
38.76
39.00
37.22
37.64
37.59
-2.99%
33,104
1.29
Mar 09, 2026
39.72
40.00
38.28
38.80
38.75
-3.48%
39,568
1.56
Mar 06, 2026
39.39
40.79
39.20
40.20
40.15
+0.68%
50,850
2.03
Mar 05, 2026
40.90
40.90
39.27
39.93
39.88
-2.44%
34,951
1.40
Mar 04, 2026
40.65
41.49
40.35
40.93
40.88
+0.62%
31,410
1.26
Mar 03, 2026
40.62
41.40
40.43
40.68
40.63
-1.98%
11,048
0.44
Mar 02, 2026
40.71
41.90
40.19
41.50
41.45
+0.53%
39,833
1.58
Feb 27, 2026
41.37
41.63
41.15
41.28
41.23
-0.51%
21,459
0.82
Feb 26, 2026
41.51
41.96
41.15
41.49
41.44
-0.67%
26,912
1.03
Feb 25, 2026
41.44
41.77
40.92
41.77
41.72
+0.43%
19,892
0.76
Feb 24, 2026
41.50
41.84
41.10
41.59
41.54
+0.61%
17,886
0.69
Feb 23, 2026
41.38
41.95
40.76
41.34
41.29
+0.22%
30,628
1.18
Feb 20, 2026
40.51
41.48
40.51
41.25
41.20
+2.20%
19,328
0.73
Feb 19, 2026
40.05
40.77
40.01
40.36
40.31
+0.07%
24,552
0.94
Feb 18, 2026
41.37
41.37
40.18
40.33
40.28
-1.87%
25,598
0.98
Feb 17, 2026
40.63
41.90
40.63
41.10
41.05
+0.69%
22,115
0.85
Feb 16, 2026
41.02
41.86
40.33
40.82
40.77
0.00%
0
0.00
Feb 13, 2026
41.02
41.86
40.33
40.82
40.77
-0.85%
24,561
0.94
Feb 12, 2026
41.26
41.64
40.84
41.17
41.12
+0.46%
15,046
0.57
Feb 11, 2026
40.87
41.43
40.60
40.98
40.93
+0.27%
21,615
0.83
Feb 10, 2026
41.30
41.66
40.68
40.87
40.82
-0.39%
32,133
1.24
Feb 09, 2026
41.11
41.26
40.15
41.03
40.98
+0.22%
35,666
1.39
Feb 06, 2026
41.21
41.75
40.78
40.94
40.89
+0.34%
22,341
0.86
Feb 05, 2026
40.33
42.50
39.60
40.80
40.75
-0.49%
33,660
1.32
Feb 04, 2026
42.16
43.20
40.91
41.00
40.95
-2.40%
48,112
1.93
Feb 03, 2026
41.54
42.56
41.30
42.01
41.96
+1.30%
41,944
1.71
Feb 02, 2026
41.19
42.60
41.03
41.47
41.42
+0.39%
42,147
1.74
Jan 30, 2026
40.37
41.77
40.37
41.31
41.26
+1.13%
32,917
1.36
Rows: