Alico Inc. (ALCO)
30.79
1.41 (4.80%)
At close: Apr 02, 2025, 3:59 PM
30.00
-2.57%
After-hours: Apr 02, 2025, 07:30 PM EDT
Alico Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.47 | 31.05 | 29.47 | 30.94 | 1.56 | 5.31% | 65,228 |
| Apr 1, 2025 | 29.50 | 29.74 | 29.10 | 29.38 | -0.46 | -1.54% | 31,000 |
| Mar 31, 2025 | 29.13 | 30.49 | 29.05 | 29.84 | 0.41 | 1.39% | 56,005 |
| Mar 28, 2025 | 30.07 | 30.30 | 29.31 | 29.43 | -0.49 | -1.64% | 21,231 |
| Mar 27, 2025 | 28.98 | 30.12 | 28.98 | 29.92 | 0.60 | 2.05% | 31,600 |
| Mar 26, 2025 | 29.55 | 29.96 | 29.13 | 29.32 | -0.07 | -0.24% | 25,400 |
| Mar 25, 2025 | 28.95 | 29.59 | 28.89 | 29.39 | 0.26 | 0.89% | 77,000 |
| Mar 24, 2025 | 29.18 | 29.61 | 28.75 | 29.13 | 0.32 | 1.11% | 84,000 |
| Mar 21, 2025 | 29.20 | 29.36 | 28.55 | 28.81 | -0.63 | -2.14% | 99,243 |
| Mar 20, 2025 | 29.24 | 29.65 | 29.08 | 29.44 | 0.10 | 0.34% | 64,547 |
| Mar 19, 2025 | 28.84 | 29.44 | 28.80 | 29.34 | 0.35 | 1.21% | 71,441 |
| Mar 18, 2025 | 28.78 | 29.03 | 28.64 | 28.99 | -0.02 | -0.07% | 25,400 |
| Mar 17, 2025 | 29.02 | 29.32 | 28.74 | 29.01 | 0.00 | 0.00% | 30,400 |
| Mar 14, 2025 | 28.31 | 29.27 | 28.31 | 29.01 | 0.98 | 3.50% | 35,500 |
| Mar 13, 2025 | 28.67 | 28.67 | 27.90 | 28.03 | -0.57 | -1.99% | 35,329 |
| Mar 12, 2025 | 28.76 | 28.76 | 27.85 | 28.60 | 0.08 | 0.28% | 40,200 |
| Mar 11, 2025 | 28.44 | 28.73 | 27.50 | 28.52 | 0.32 | 1.13% | 56,139 |
| Mar 10, 2025 | 28.44 | 29.53 | 27.02 | 28.20 | -0.33 | -1.16% | 97,200 |
| Mar 7, 2025 | 28.18 | 28.59 | 28.00 | 28.53 | 0.49 | 1.75% | 23,134 |
| Mar 6, 2025 | 28.14 | 28.27 | 27.74 | 28.04 | -0.36 | -1.27% | 38,500 |
| Mar 5, 2025 | 28.35 | 28.58 | 28.19 | 28.40 | -0.15 | -0.53% | 29,333 |
| Mar 4, 2025 | 28.78 | 29.01 | 28.55 | 28.55 | -0.49 | -1.69% | 66,832 |
| Mar 3, 2025 | 29.61 | 29.61 | 28.84 | 29.04 | -0.33 | -1.12% | 81,041 |
| Feb 28, 2025 | 29.20 | 29.44 | 29.14 | 29.37 | 0.17 | 0.58% | 31,900 |
| Feb 27, 2025 | 29.33 | 29.60 | 29.14 | 29.20 | -0.11 | -0.38% | 45,746 |
| Feb 26, 2025 | 29.65 | 29.65 | 29.15 | 29.31 | -0.34 | -1.15% | 25,017 |
| Feb 25, 2025 | 29.90 | 29.90 | 29.53 | 29.65 | -0.06 | -0.20% | 31,303 |
| Feb 24, 2025 | 30.00 | 30.22 | 29.70 | 29.71 | -0.04 | -0.13% | 35,400 |
| Feb 21, 2025 | 29.80 | 29.94 | 29.29 | 29.75 | 0.20 | 0.68% | 44,135 |
| Feb 20, 2025 | 29.25 | 29.64 | 29.15 | 29.55 | 0.10 | 0.34% | 36,634 |
| Feb 19, 2025 | 29.47 | 29.64 | 29.06 | 29.45 | -0.27 | -0.91% | 33,700 |
| Feb 18, 2025 | 29.68 | 29.80 | 29.18 | 29.72 | 0.11 | 0.37% | 27,300 |
| Feb 14, 2025 | 30.21 | 30.27 | 29.11 | 29.61 | -0.78 | -2.57% | 52,119 |
| Feb 13, 2025 | 30.25 | 30.73 | 30.05 | 30.39 | 0.24 | 0.80% | 26,919 |
| Feb 12, 2025 | 30.04 | 30.56 | 30.04 | 30.15 | -0.42 | -1.37% | 55,033 |
| Feb 11, 2025 | 29.93 | 30.57 | 29.52 | 30.57 | 0.80 | 2.69% | 50,400 |
| Feb 10, 2025 | 30.12 | 30.20 | 29.65 | 29.77 | -0.20 | -0.67% | 33,321 |
| Feb 7, 2025 | 30.11 | 30.27 | 29.84 | 29.97 | -0.42 | -1.38% | 39,700 |
| Feb 6, 2025 | 30.46 | 30.74 | 30.27 | 30.39 | -0.10 | -0.33% | 20,100 |
| Feb 5, 2025 | 30.64 | 30.97 | 30.18 | 30.49 | -0.16 | -0.52% | 40,316 |
| Feb 4, 2025 | 30.01 | 30.72 | 29.87 | 30.65 | 0.44 | 1.46% | 43,438 |
| Feb 3, 2025 | 30.54 | 30.97 | 30.08 | 30.21 | -0.68 | -2.20% | 48,748 |
| Jan 31, 2025 | 31.47 | 31.60 | 30.82 | 30.89 | -0.43 | -1.37% | 35,700 |
| Jan 30, 2025 | 30.94 | 31.60 | 30.94 | 31.32 | 0.26 | 0.84% | 26,229 |
| Jan 29, 2025 | 31.00 | 31.85 | 30.93 | 31.06 | -0.14 | -0.45% | 28,530 |
| Jan 28, 2025 | 31.36 | 31.47 | 30.93 | 31.20 | 0.07 | 0.22% | 44,200 |
| Jan 27, 2025 | 30.94 | 31.47 | 30.85 | 31.13 | 0.04 | 0.13% | 41,700 |
| Jan 24, 2025 | 30.85 | 31.09 | 30.59 | 31.09 | -0.01 | -0.03% | 33,220 |
| Jan 23, 2025 | 31.00 | 31.30 | 30.68 | 31.10 | 0.14 | 0.45% | 39,300 |
| Jan 22, 2025 | 31.72 | 31.72 | 30.42 | 30.96 | -0.85 | -2.67% | 99,301 |