Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.37	32.07	31.37	31.79	31.79	0.54%	240,600
Jun 26, 2025	31.20	31.68	31.20	31.62	31.57	1.18%	23,285
Jun 25, 2025	31.44	31.45	31.16	31.25	31.20	-0.03%	47,527
Jun 24, 2025	31.86	32.04	31.00	31.26	31.21	-2.50%	87,806
Jun 23, 2025	31.35	32.69	31.14	32.06	32.01	2.59%	124,649
Jun 20, 2025	31.67	31.80	30.94	31.25	31.20	-0.41%	85,905
Jun 18, 2025	31.46	31.92	31.14	31.38	31.33	0.03%	62,234
Jun 17, 2025	31.46	31.92	31.15	31.37	31.32	0.03%	59,629
Jun 16, 2025	31.20	31.68	31.20	31.36	31.31	0.32%	16,965
Jun 13, 2025	31.04	31.65	31.04	31.26	31.21	-0.89%	36,541
Jun 12, 2025	31.24	31.70	31.01	31.54	31.49	1.02%	43,196
Jun 11, 2025	31.36	31.69	30.99	31.22	31.17	-0.57%	39,416
Jun 10, 2025	31.18	31.52	30.89	31.40	31.35	0.42%	44,317
Jun 9, 2025	31.25	31.47	31.13	31.27	31.22	0.06%	36,832
Jun 6, 2025	31.22	31.40	31.10	31.25	31.20	-	38,421
Jun 5, 2025	31.53	31.69	31.20	31.25	31.20	-0.51%	28,172
Jun 4, 2025	32.26	32.26	31.15	31.41	31.36	-3.00%	33,450
Jun 3, 2025	32.12	32.69	31.76	32.38	32.33	1.06%	26,424
Jun 2, 2025	32.01	32.50	31.87	32.04	31.99	-0.65%	30,926
May 30, 2025	32.01	32.42	31.79	32.25	32.20	0.03%	23,811
May 29, 2025	31.78	32.34	31.78	32.24	32.19	0.91%	25,240
May 28, 2025	31.92	32.14	31.55	31.95	31.90	-0.22%	32,866
May 27, 2025	31.75	32.08	31.56	32.02	31.97	2.17%	26,866
May 23, 2025	30.91	31.68	30.91	31.34	31.29	0.67%	22,923
May 22, 2025	31.15	31.82	31.06	31.13	31.08	-0.38%	35,159
May 21, 2025	31.16	31.55	31.00	31.25	31.20	-0.29%	34,455
May 20, 2025	30.45	31.59	30.33	31.34	31.29	1.95%	26,928
May 19, 2025	30.80	31.17	29.50	30.74	30.69	-1.19%	32,810
May 16, 2025	30.87	31.36	30.84	31.11	31.06	0.84%	42,696
May 15, 2025	30.40	31.12	30.40	30.85	30.80	0.78%	25,048
May 14, 2025	30.25	31.18	29.91	30.61	30.56	3.94%	70,212
May 13, 2025	29.53	29.69	29.23	29.45	29.40	0.72%	30,056
May 12, 2025	29.83	29.83	29.04	29.24	29.19	0.31%	34,069
May 9, 2025	29.78	29.83	29.12	29.15	29.10	-1.59%	18,558
May 8, 2025	29.02	29.97	29.00	29.62	29.57	1.68%	18,630
May 7, 2025	28.96	29.40	28.90	29.13	29.08	-	23,704
May 6, 2025	29.01	29.33	28.77	29.13	29.08	-0.55%	26,356
May 5, 2025	28.79	29.88	28.75	29.29	29.24	1.74%	49,079
May 2, 2025	28.95	29.05	28.66	28.79	28.75	0.31%	31,130
May 1, 2025	28.64	28.97	28.49	28.70	28.66	0.56%	27,536
Apr 30, 2025	28.40	28.96	28.20	28.54	28.50	-0.70%	30,220
Apr 29, 2025	28.95	29.04	28.60	28.74	28.70	-0.59%	21,607
Apr 28, 2025	28.53	28.99	28.45	28.91	28.87	1.19%	24,073
Apr 25, 2025	28.47	28.65	28.16	28.57	28.53	-0.07%	22,164
Apr 24, 2025	28.91	29.00	28.54	28.59	28.55	-1.58%	22,047
Apr 23, 2025	29.87	29.87	28.89	29.05	29.00	-0.99%	19,321
Apr 22, 2025	29.10	29.57	27.85	29.34	29.29	1.77%	31,570
Apr 21, 2025	29.36	29.36	28.63	28.83	28.79	-2.11%	21,613
Apr 17, 2025	28.91	29.45	28.80	29.45	29.40	1.83%	30,653
Apr 16, 2025	28.67	29.05	28.34	28.92	28.88	0.91%	37,936