Alico, Inc. - Common Stock (ALCO)

Last Price38.31

Change-0.27 (-0.70%)

NASDAQ · Last Trade: Oct 1st, 11:25 PM EDT

Historical Prices For Alico, Inc. - Common Stock (ALCO)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	38.50	38.52	37.96	38.31	12,297	38.26
9/30/2026	38.66	38.66	37.93	38.58	43,005	38.53
9/29/2026	38.93	39.15	38.47	38.50	22,219	38.45
9/28/2026	38.94	39.34	38.73	39.15	17,740	39.10
9/25/2026	38.99	39.84	38.99	39.07	23,341	39.02
9/24/2026	39.79	39.79	38.86	38.86	16,742	38.81
9/23/2026	39.30	39.95	39.19	39.42	17,457	39.37
9/22/2026	39.46	39.77	39.15	39.73	16,638	39.68
9/21/2026	39.11	39.66	38.63	39.28	20,825	39.23
9/18/2026	38.41	39.74	38.24	39.11	87,433	39.06
9/17/2026	39.88	39.88	38.33	38.67	19,275	38.62
9/16/2026	40.16	40.25	39.03	39.40	25,799	39.35
9/15/2026	39.59	39.85	39.18	39.74	24,600	39.69
9/14/2026	39.52	39.75	39.15	39.46	13,711	39.41
9/11/2026	39.99	39.99	39.23	39.56	13,349	39.51
9/10/2026	39.59	39.81	39.32	39.69	15,962	39.64
9/09/2026	39.46	40.04	39.22	39.87	14,611	39.82
9/08/2026	40.43	40.50	39.74	39.74	17,061	39.69
9/04/2026	39.95	40.48	39.95	40.43	12,498	40.38
9/03/2026	40.42	40.53	39.88	39.99	9,326	39.94
9/02/2026	40.09	40.69	40.09	40.26	21,826	40.21
9/01/2026	39.60	40.46	39.35	39.96	24,790	39.91
8/31/2026	40.57	40.57	39.68	39.73	18,464	39.68
8/28/2026	39.87	40.58	39.87	40.42	18,251	40.37
8/27/2026	40.63	40.63	39.80	39.82	9,699	39.77
8/26/2026	41.16	41.76	40.75	40.80	20,519	40.75
8/25/2026	41.32	41.32	40.80	41.03	10,860	40.98
8/24/2026	40.62	41.50	40.58	41.22	16,971	41.17
8/21/2026	39.64	40.31	39.64	40.31	17,307	40.26
8/20/2026	39.73	40.03	39.31	39.50	15,134	39.45
8/19/2026	39.71	40.42	39.66	39.90	16,539	39.85
8/18/2026	39.10	39.76	39.10	39.44	15,562	39.39
8/17/2026	40.03	40.06	39.07	39.07	17,054	39.02
8/14/2026	40.88	40.89	40.08	40.08	11,416	40.03
8/13/2026	41.58	41.58	40.75	41.04	18,195	40.99
8/12/2026	41.91	43.48	41.51	41.58	27,820	41.53
8/11/2026	41.86	42.73	39.00	41.40	31,636	41.35
8/10/2026	38.31	39.21	38.10	39.06	36,293	39.01
8/07/2026	38.19	38.59	38.10	38.20	17,678	38.15
8/06/2026	38.21	38.80	38.10	38.30	30,894	38.26
8/05/2026	38.41	38.41	38.10	38.18	17,629	38.13
8/04/2026	38.05	38.35	38.05	38.17	23,436	38.12
8/03/2026	37.80	38.58	37.80	38.10	20,004	38.05
7/31/2026	37.96	38.03	37.70	37.76	22,229	37.71
7/30/2026	38.08	38.41	37.69	38.18	16,109	38.13
7/29/2026	38.00	38.22	37.54	37.82	24,895	37.77
7/28/2026	38.56	38.75	38.13	38.32	23,518	38.27
7/27/2026	38.67	39.11	38.17	38.55	36,369	38.50
7/24/2026	39.02	39.43	38.03	38.62	13,957	38.57
7/23/2026	39.79	39.79	38.84	39.12	22,418	39.07
7/22/2026	39.82	40.09	39.72	39.84	15,129	39.79
7/21/2026	40.56	40.56	39.70	39.99	12,896	39.94
7/20/2026	40.76	41.13	40.23	40.24	22,583	40.19
7/17/2026	41.13	41.52	40.93	40.93	14,311	40.88
7/16/2026	40.91	41.42	40.70	41.12	16,685	41.07
7/15/2026	40.57	41.10	40.57	40.91	15,705	40.85
7/14/2026	41.03	41.68	40.79	40.95	15,683	40.90
7/13/2026	40.85	41.46	40.85	41.09	13,510	41.04
7/10/2026	40.77	41.16	40.19	41.16	18,916	41.11
7/09/2026	41.15	41.30	40.61	40.75	8,955	40.70
7/08/2026	41.89	41.89	41.15	41.15	11,526	41.10
7/07/2026	42.13	42.34	41.77	42.03	15,899	41.98
7/06/2026	41.49	42.17	41.12	41.83	17,280	41.78
7/02/2026	41.67	41.92	41.20	41.80	23,314	41.75