Alico Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.83	29.83	29.04	29.24	29.24	0.31%	34,069
May 9, 2025	29.78	29.83	29.12	29.15	29.15	-1.59%	18,558
May 8, 2025	29.02	29.97	29.00	29.62	29.62	1.68%	18,630
May 7, 2025	28.96	29.40	28.90	29.13	29.13	-	23,704
May 6, 2025	29.01	29.33	28.77	29.13	29.13	-0.55%	26,356
May 5, 2025	28.79	29.88	28.75	29.29	29.29	1.74%	49,079
May 2, 2025	28.95	29.05	28.66	28.79	28.79	0.31%	31,130
May 1, 2025	28.64	28.97	28.49	28.70	28.70	0.56%	27,536
Apr 30, 2025	28.40	28.96	28.20	28.54	28.54	-0.70%	30,220
Apr 29, 2025	28.95	29.04	28.60	28.74	28.74	-0.59%	21,607
Apr 28, 2025	28.53	28.99	28.45	28.91	28.91	1.19%	24,073
Apr 25, 2025	28.47	28.65	28.16	28.57	28.57	-0.07%	22,164
Apr 24, 2025	28.91	29.00	28.54	28.59	28.59	-1.58%	22,047
Apr 23, 2025	29.87	29.87	28.89	29.05	29.05	-0.99%	19,321
Apr 22, 2025	29.10	29.57	27.85	29.34	29.34	1.77%	31,570
Apr 21, 2025	29.36	29.36	28.63	28.83	28.83	-2.11%	21,613
Apr 17, 2025	28.91	29.45	28.80	29.45	29.45	1.83%	30,653
Apr 16, 2025	28.67	29.05	28.34	28.92	28.92	0.91%	37,936
Apr 15, 2025	29.05	29.33	28.37	28.66	28.66	-1.17%	34,392
Apr 14, 2025	29.12	29.28	28.17	29.00	29.00	0.66%	46,244
Apr 11, 2025	28.39	29.19	27.61	28.81	28.81	1.19%	65,346
Apr 10, 2025	28.42	28.93	27.87	28.47	28.47	-1.79%	63,598
Apr 9, 2025	28.17	30.04	27.70	28.99	28.99	1.43%	79,970
Apr 8, 2025	29.47	29.52	27.96	28.58	28.58	-1.52%	138,237
Apr 7, 2025	28.95	30.10	28.25	29.02	29.02	-1.26%	87,014
Apr 4, 2025	29.28	29.97	27.96	29.39	29.39	-1.80%	99,179
Apr 3, 2025	30.10	30.81	29.43	29.93	29.93	-3.26%	98,977
Apr 2, 2025	29.47	31.05	29.47	30.94	30.94	5.31%	65,229
Apr 1, 2025	29.50	29.74	29.10	29.38	29.38	-1.54%	30,955
Mar 31, 2025	29.13	30.49	29.05	29.84	29.84	1.39%	56,005
Mar 28, 2025	30.07	30.30	29.31	29.43	29.43	-1.64%	21,231
Mar 27, 2025	28.98	30.12	28.98	29.92	29.87	2.05%	31,555
Mar 26, 2025	29.55	29.96	29.13	29.32	29.27	-0.24%	25,392
Mar 25, 2025	28.95	29.59	28.89	29.39	29.34	0.89%	76,996
Mar 24, 2025	29.18	29.61	28.75	29.13	29.08	1.11%	83,959
Mar 21, 2025	29.20	29.36	28.55	28.81	28.76	-2.14%	99,243
Mar 20, 2025	29.24	29.65	29.08	29.44	29.39	0.34%	64,547
Mar 19, 2025	28.84	29.44	28.80	29.34	29.29	1.21%	71,441
Mar 18, 2025	28.78	29.03	28.64	28.99	28.94	-0.07%	25,391
Mar 17, 2025	29.02	29.32	28.74	29.01	28.96	0.02%	30,352
Mar 14, 2025	28.31	29.27	28.31	29.01	28.96	3.48%	35,490
Mar 13, 2025	28.67	28.67	27.90	28.03	27.98	-1.99%	35,329
Mar 12, 2025	28.76	28.76	27.85	28.60	28.55	0.28%	40,184
Mar 11, 2025	28.44	28.73	27.50	28.52	28.47	1.13%	56,139
Mar 10, 2025	28.44	29.53	27.02	28.20	28.15	-1.16%	97,174
Mar 7, 2025	28.18	28.59	28.00	28.53	28.48	1.75%	23,134
Mar 6, 2025	28.14	28.27	27.74	28.04	27.99	-1.27%	38,456
Mar 5, 2025	28.35	28.58	28.19	28.40	28.35	-0.53%	29,333
Mar 4, 2025	28.78	29.01	28.55	28.55	28.50	-1.67%	66,832
Mar 3, 2025	29.61	29.61	28.84	29.04	28.99	-1.14%	81,041