Alico, Inc. ALCO
NASDAQ · United States · Process Industries
$38.58+0.08 (+0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38.58 | +0.21% | $38.66 | $38.66 | $37.93 | 43.00K |
| 2026-09-29 | $38.50 | -1.66% | $38.93 | $39.15 | $38.47 | 22.20K |
| 2026-09-28 | $39.15 | +0.20% | $38.94 | $39.35 | $38.73 | 17.70K |
| 2026-09-25 | $39.07 | +0.54% | $38.99 | $39.84 | $38.99 | 23.30K |
| 2026-09-24 | $38.86 | -1.42% | $39.79 | $39.79 | $38.86 | 16.70K |
| 2026-09-23 | $39.42 | -0.78% | $39.30 | $39.95 | $39.19 | 17.50K |
| 2026-09-22 | $39.73 | +1.15% | $39.46 | $39.77 | $39.15 | 16.60K |
| 2026-09-21 | $39.28 | +0.43% | $39.11 | $39.66 | $38.63 | 20.80K |
| 2026-09-18 | $39.11 | +1.14% | $38.41 | $39.74 | $38.25 | 87.40K |
| 2026-09-17 | $38.67 | -1.85% | $39.88 | $39.88 | $38.33 | 19.30K |
| 2026-09-16 | $39.40 | -0.86% | $40.16 | $40.25 | $39.03 | 25.80K |
| 2026-09-15 | $39.74 | +0.71% | $39.60 | $39.85 | $39.18 | 24.60K |
| 2026-09-14 | $39.46 | -0.25% | $39.52 | $39.75 | $39.15 | 13.70K |
| 2026-09-11 | $39.56 | -0.33% | $39.99 | $39.99 | $39.23 | 13.30K |
| 2026-09-10 | $39.69 | -0.45% | $39.59 | $39.81 | $39.32 | 16.00K |
| 2026-09-09 | $39.87 | +0.33% | $39.46 | $40.04 | $39.22 | 14.60K |
| 2026-09-08 | $39.74 | -1.71% | $40.43 | $40.50 | $39.74 | 17.10K |
| 2026-09-04 | $40.43 | +1.10% | $39.95 | $40.48 | $39.95 | 12.50K |
| 2026-09-03 | $39.99 | -0.67% | $40.42 | $40.53 | $39.88 | 9.30K |
| 2026-09-02 | $40.26 | +0.75% | $40.09 | $40.69 | $40.09 | 21.80K |
| 2026-09-01 | $39.96 | +0.58% | $39.60 | $40.46 | $39.35 | 24.80K |
| 2026-08-31 | $39.73 | -1.71% | $40.57 | $40.57 | $39.68 | 18.50K |
| 2026-08-28 | $40.42 | +1.51% | $39.87 | $40.58 | $39.87 | 18.30K |
| 2026-08-27 | $39.82 | -2.40% | $40.63 | $40.63 | $39.80 | 9.70K |
| 2026-08-26 | $40.80 | -0.56% | $41.16 | $41.76 | $40.75 | 20.50K |
| 2026-08-25 | $41.03 | -0.46% | $41.32 | $41.32 | $40.81 | 10.90K |
| 2026-08-24 | $41.22 | +2.26% | $40.62 | $41.50 | $40.58 | 17.00K |
| 2026-08-21 | $40.31 | +2.05% | $39.64 | $40.31 | $39.64 | 17.30K |
| 2026-08-20 | $39.50 | -1.00% | $39.73 | $40.03 | $39.31 | 15.10K |
| 2026-08-19 | $39.90 | +1.17% | $39.71 | $40.42 | $39.67 | 16.50K |
| 2026-08-18 | $39.44 | +0.95% | $39.10 | $39.76 | $39.10 | 15.60K |
| 2026-08-17 | $39.07 | -2.52% | $40.03 | $40.06 | $39.07 | 17.10K |
| 2026-08-14 | $40.08 | -2.34% | $40.88 | $40.89 | $40.08 | 11.40K |
| 2026-08-13 | $41.04 | -1.30% | $41.58 | $41.58 | $40.75 | 18.20K |
| 2026-08-12 | $41.58 | +0.43% | $41.91 | $43.48 | $41.51 | 27.80K |
| 2026-08-11 | $41.40 | +5.99% | $41.86 | $42.73 | $39.00 | 31.60K |
| 2026-08-10 | $39.06 | +2.25% | $38.31 | $39.21 | $38.10 | 36.30K |
| 2026-08-07 | $38.20 | -0.29% | $38.19 | $38.59 | $38.10 | 17.70K |
| 2026-08-06 | $38.31 | +0.34% | $38.21 | $38.80 | $38.10 | 30.90K |
| 2026-08-05 | $38.18 | +0.03% | $38.41 | $38.41 | $38.10 | 17.60K |
| 2026-08-04 | $38.17 | +0.18% | $38.10 | $38.35 | $38.05 | 23.40K |
| 2026-08-03 | $38.10 | +0.90% | $37.80 | $38.58 | $37.80 | 20.00K |
| 2026-07-31 | $37.76 | -1.10% | $37.96 | $38.03 | $37.70 | 22.20K |
| 2026-07-30 | $38.18 | +0.95% | $38.08 | $38.42 | $37.69 | 16.10K |
| 2026-07-29 | $37.82 | -1.30% | $38.00 | $38.22 | $37.54 | 24.90K |
| 2026-07-28 | $38.32 | -0.60% | $38.56 | $38.75 | $38.13 | 23.50K |
| 2026-07-27 | $38.55 | -0.18% | $38.67 | $39.11 | $38.17 | 36.40K |
| 2026-07-24 | $38.62 | -1.28% | $39.02 | $39.43 | $38.03 | 14.00K |
| 2026-07-23 | $39.12 | -1.81% | $39.79 | $39.79 | $38.85 | 22.40K |
| 2026-07-22 | $39.84 | -0.38% | $39.82 | $40.09 | $39.72 | 15.10K |
| 2026-07-21 | $39.99 | -0.62% | $40.56 | $40.56 | $39.70 | 12.90K |
| 2026-07-20 | $40.24 | -1.69% | $40.76 | $41.13 | $40.23 | 22.60K |
| 2026-07-17 | $40.93 | -0.46% | $41.13 | $41.52 | $40.93 | 14.30K |
| 2026-07-16 | $41.12 | +0.51% | $40.91 | $41.42 | $40.70 | 16.70K |
| 2026-07-15 | $40.91 | -0.10% | $40.57 | $41.10 | $40.57 | 15.70K |
| 2026-07-14 | $40.95 | -0.34% | $41.03 | $41.68 | $40.79 | 15.70K |
| 2026-07-13 | $41.09 | -0.17% | $40.85 | $41.46 | $40.85 | 13.50K |
| 2026-07-10 | $41.16 | +1.01% | $40.77 | $41.16 | $40.19 | 18.90K |
| 2026-07-09 | $40.75 | -0.97% | $41.15 | $41.30 | $40.61 | 9.00K |
| 2026-07-08 | $41.15 | -2.09% | $41.89 | $41.89 | $41.15 | 11.50K |
| 2026-07-07 | $42.03 | +0.48% | $42.13 | $42.34 | $41.77 | 15.90K |
| 2026-07-06 | $41.83 | +0.07% | $41.49 | $42.17 | $41.12 | 17.30K |
| 2026-07-02 | $41.80 | +0.84% | $41.67 | $41.92 | $41.20 | 23.30K |
| 2026-07-01 | $41.45 | +0.19% | $41.68 | $42.00 | $41.28 | 25.80K |
| 2026-06-30 | $41.37 | +0.53% | $40.84 | $41.65 | $40.46 | 17.10K |
| 2026-06-29 | $41.15 | -1.58% | $41.99 | $42.14 | $40.31 | 25.30K |
| 2026-06-26 | $41.81 | +3.52% | $40.53 | $42.01 | $40.53 | 165.40K |
| 2026-06-25 | $40.39 | -0.59% | $40.63 | $40.63 | $40.00 | 12.50K |
| 2026-06-24 | $40.63 | -0.95% | $40.80 | $41.23 | $40.52 | 18.50K |
| 2026-06-23 | $41.02 | +2.17% | $40.43 | $41.21 | $40.43 | 11.50K |
| 2026-06-22 | $40.15 | -0.47% | $40.40 | $40.45 | $39.99 | 13.60K |
| 2026-06-18 | $40.34 | +0.27% | $40.57 | $40.71 | $40.34 | 21.10K |
| 2026-06-17 | $40.23 | +0.07% | $40.23 | $40.66 | $39.95 | 16.20K |
| 2026-06-16 | $40.20 | -0.27% | $40.31 | $40.47 | $39.95 | 15.00K |
| 2026-06-15 | $40.31 | -1.27% | $40.89 | $40.89 | $40.31 | 12.60K |
| 2026-06-12 | $40.83 | -0.41% | $41.00 | $41.59 | $40.79 | 14.50K |
| 2026-06-11 | $41.00 | -0.99% | $41.41 | $41.67 | $40.94 | 13.60K |
| 2026-06-10 | $41.41 | +0.61% | $41.23 | $41.71 | $41.04 | 25.80K |
| 2026-06-09 | $41.16 | +1.08% | $40.95 | $41.50 | $40.89 | 14.20K |
| 2026-06-08 | $40.72 | -0.61% | $40.78 | $41.40 | $40.17 | 20.60K |
| 2026-06-05 | $40.97 | +1.36% | $40.62 | $41.43 | $40.26 | 21.50K |
| 2026-06-04 | $40.42 | +1.13% | $40.36 | $40.67 | $39.93 | 16.90K |
| 2026-06-03 | $39.97 | -1.38% | $40.53 | $40.53 | $39.89 | 31.20K |
| 2026-06-02 | $40.53 | +0.30% | $40.35 | $40.68 | $40.30 | 18.20K |
| 2026-06-01 | $40.41 | -0.59% | $40.42 | $40.80 | $40.35 | 11.30K |
| 2026-05-29 | $40.65 | -2.54% | $41.65 | $41.65 | $40.47 | 18.90K |
| 2026-05-28 | $41.71 | -0.41% | $42.00 | $42.00 | $41.40 | 19.40K |
| 2026-05-27 | $41.88 | +1.63% | $41.05 | $42.00 | $41.05 | 14.10K |
| 2026-05-26 | $41.21 | -0.24% | $41.42 | $41.42 | $40.73 | 10.40K |
| 2026-05-22 | $41.31 | +1.13% | $40.92 | $41.36 | $40.92 | 18.80K |