Alico Inc. (ALCO)
NASDAQ: ALCO
· Real-Time Price · USD
33.55
0.06 (0.19%)
At close: Sep 26, 2025, 3:59 PM
33.55
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ALCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.58 | 33.58 | 33.41 | 33.55 | 33.55 | 0.18% | 12,247 |
| Sep 25, 2025 | 33.45 | 33.77 | 33.35 | 33.49 | 33.43 | 0.09% | 17,900 |
| Sep 24, 2025 | 33.32 | 33.58 | 33.15 | 33.46 | 33.41 | 0.54% | 17,700 |
| Sep 23, 2025 | 33.94 | 34.29 | 33.15 | 33.28 | 33.23 | -2.35% | 20,910 |
| Sep 22, 2025 | 33.50 | 34.23 | 33.50 | 34.08 | 34.03 | 1.61% | 21,744 |
| Sep 19, 2025 | 34.00 | 34.00 | 33.53 | 33.54 | 33.49 | -1.24% | 51,900 |
| Sep 18, 2025 | 33.56 | 34.10 | 33.56 | 33.96 | 33.91 | 1.07% | 20,602 |
| Sep 17, 2025 | 33.87 | 34.39 | 33.47 | 33.60 | 33.55 | -0.88% | 26,700 |
| Sep 16, 2025 | 34.20 | 34.44 | 33.78 | 33.90 | 33.85 | -1.11% | 17,000 |
| Sep 15, 2025 | 34.33 | 34.50 | 34.12 | 34.28 | 34.23 | 0.85% | 19,700 |
| Sep 12, 2025 | 33.51 | 34.14 | 33.51 | 33.99 | 33.94 | -0.47% | 18,019 |
| Sep 11, 2025 | 33.71 | 34.28 | 33.71 | 34.15 | 34.10 | 1.43% | 13,900 |
| Sep 10, 2025 | 33.63 | 33.91 | 33.53 | 33.67 | 33.62 | 0.06% | 20,312 |
| Sep 9, 2025 | 34.03 | 34.19 | 33.51 | 33.65 | 33.60 | -1.58% | 21,123 |
| Sep 8, 2025 | 33.76 | 34.49 | 33.55 | 34.19 | 34.14 | 1.97% | 30,024 |
| Sep 5, 2025 | 33.78 | 33.95 | 33.40 | 33.53 | 33.48 | -0.45% | 25,400 |
| Sep 4, 2025 | 33.25 | 33.73 | 33.25 | 33.68 | 33.63 | 1.17% | 16,919 |
| Sep 3, 2025 | 33.73 | 34.01 | 33.23 | 33.29 | 33.24 | -1.86% | 15,400 |
| Sep 2, 2025 | 33.63 | 34.49 | 33.63 | 33.92 | 33.87 | 0.24% | 23,532 |
| Aug 29, 2025 | 34.19 | 34.35 | 33.84 | 33.84 | 33.79 | -0.82% | 13,449 |