Alico Inc. (ALCO)
NASDAQ: ALCO
· Real-Time Price · USD
33.09
0.09 (0.27%)
At close: Aug 19, 2025, 3:59 PM
33.09
0.00%
After-hours: Aug 19, 2025, 04:25 PM EDT
ALCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.90 | 33.17 | 32.71 | 33.00 | 33.00 | 0.58% | 20,339 |
| Aug 15, 2025 | 33.33 | 33.33 | 32.18 | 32.81 | 32.81 | -1.62% | 48,600 |
| Aug 14, 2025 | 33.12 | 33.46 | 32.87 | 33.35 | 33.35 | -0.15% | 40,040 |
| Aug 13, 2025 | 31.75 | 33.50 | 31.70 | 33.40 | 33.40 | 0.42% | 69,900 |
| Aug 12, 2025 | 32.63 | 33.57 | 32.44 | 33.26 | 33.26 | 2.65% | 28,200 |
| Aug 11, 2025 | 32.04 | 32.54 | 32.03 | 32.40 | 32.40 | 0.81% | 25,400 |
| Aug 8, 2025 | 32.20 | 32.42 | 32.06 | 32.14 | 32.14 | -0.09% | 22,621 |
| Aug 7, 2025 | 32.33 | 32.49 | 32.09 | 32.17 | 32.17 | -0.19% | 34,900 |
| Aug 6, 2025 | 32.26 | 32.55 | 31.96 | 32.23 | 32.23 | 0.06% | 13,046 |
| Aug 5, 2025 | 32.22 | 32.62 | 31.96 | 32.21 | 32.21 | -0.25% | 29,700 |
| Aug 4, 2025 | 32.01 | 32.29 | 32.01 | 32.29 | 32.29 | 0.72% | 25,237 |
| Aug 1, 2025 | 32.28 | 32.33 | 32.03 | 32.06 | 32.06 | -0.68% | 28,645 |
| Jul 31, 2025 | 32.05 | 32.60 | 32.03 | 32.28 | 32.28 | 0.03% | 28,600 |
| Jul 30, 2025 | 32.57 | 32.66 | 32.07 | 32.27 | 32.27 | -0.25% | 23,700 |
| Jul 29, 2025 | 32.39 | 32.65 | 32.20 | 32.35 | 32.35 | -0.19% | 17,800 |
| Jul 28, 2025 | 32.45 | 32.58 | 32.15 | 32.41 | 32.41 | -0.25% | 14,900 |
| Jul 25, 2025 | 32.64 | 32.76 | 32.48 | 32.49 | 32.49 | -0.12% | 11,300 |
| Jul 24, 2025 | 32.50 | 32.78 | 32.50 | 32.53 | 32.53 | -0.46% | 15,700 |
| Jul 23, 2025 | 32.65 | 32.94 | 32.56 | 32.68 | 32.68 | 0.96% | 13,600 |
| Jul 22, 2025 | 32.28 | 32.65 | 32.28 | 32.37 | 32.37 | 0.75% | 12,600 |