Alico Inc. (ALCO)
30.03
0.38 (1.28%)
At close: Jan 15, 2025, 2:30 PM
ALCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 29.87 | 29.96 | 29.14 | 29.65 | -0.17 | -0.57% | 39,375 |
| Jan 13, 2025 | 28.58 | 30.02 | 28.58 | 29.82 | 0.91 | 3.15% | 51,111 |
| Jan 10, 2025 | 29.52 | 30.14 | 28.68 | 28.91 | -0.89 | -2.99% | 79,939 |
| Jan 8, 2025 | 30.15 | 30.15 | 28.75 | 29.80 | -0.34 | -1.13% | 120,959 |
| Jan 7, 2025 | 32.40 | 32.50 | 30.10 | 30.14 | -1.25 | -3.98% | 215,700 |
| Jan 6, 2025 | 30.62 | 34.08 | 30.62 | 31.39 | 5.06 | 19.22% | 845,088 |
| Jan 3, 2025 | 25.88 | 26.45 | 25.59 | 26.33 | 0.43 | 1.66% | 19,024 |
| Jan 2, 2025 | 25.93 | 26.17 | 25.84 | 25.90 | -0.03 | -0.12% | 28,515 |
| Dec 31, 2024 | 25.45 | 25.93 | 25.14 | 25.93 | 0.45 | 1.77% | 21,943 |
| Dec 30, 2024 | 25.10 | 25.95 | 24.76 | 25.48 | 0.01 | 0.04% | 55,722 |
| Dec 27, 2024 | 25.80 | 25.90 | 25.11 | 25.47 | -0.36 | -1.39% | 31,300 |
| Dec 26, 2024 | 26.33 | 26.50 | 25.51 | 25.83 | -0.65 | -2.45% | 32,200 |
| Dec 24, 2024 | 26.10 | 26.51 | 25.99 | 26.48 | 0.33 | 1.26% | 9,237 |
| Dec 23, 2024 | 26.00 | 26.24 | 25.71 | 26.15 | -0.02 | -0.08% | 39,432 |
| Dec 20, 2024 | 25.16 | 26.35 | 25.16 | 26.17 | 0.91 | 3.60% | 102,200 |
| Dec 19, 2024 | 25.72 | 25.80 | 25.19 | 25.26 | -0.59 | -2.28% | 27,701 |
| Dec 18, 2024 | 26.34 | 26.56 | 25.70 | 25.85 | -0.39 | -1.49% | 42,000 |
| Dec 17, 2024 | 25.86 | 26.34 | 25.64 | 26.24 | 0.47 | 1.82% | 47,528 |
| Dec 16, 2024 | 25.91 | 26.05 | 25.30 | 25.77 | -0.10 | -0.39% | 45,740 |
| Dec 13, 2024 | 26.57 | 26.58 | 25.78 | 25.87 | -0.75 | -2.82% | 21,600 |
| Dec 12, 2024 | 26.90 | 26.90 | 26.55 | 26.62 | -0.09 | -0.34% | 29,834 |
| Dec 11, 2024 | 26.48 | 26.83 | 26.17 | 26.71 | 0.33 | 1.25% | 59,792 |
| Dec 10, 2024 | 26.81 | 26.90 | 26.37 | 26.38 | -0.50 | -1.86% | 30,124 |
| Dec 9, 2024 | 27.77 | 27.84 | 26.88 | 26.88 | -0.92 | -3.31% | 32,200 |
| Dec 6, 2024 | 27.71 | 28.26 | 27.65 | 27.80 | 0.20 | 0.72% | 64,733 |
| Dec 5, 2024 | 26.87 | 28.05 | 26.63 | 27.60 | 0.70 | 2.60% | 74,600 |
| Dec 4, 2024 | 26.90 | 26.96 | 26.50 | 26.90 | 0.10 | 0.37% | 48,998 |
| Dec 3, 2024 | 26.65 | 26.97 | 26.29 | 26.80 | 0.36 | 1.36% | 36,500 |
| Dec 2, 2024 | 26.70 | 26.75 | 26.17 | 26.44 | -0.36 | -1.34% | 72,300 |
| Nov 29, 2024 | 26.94 | 26.97 | 26.66 | 26.80 | 0.14 | 0.53% | 22,200 |
| Nov 27, 2024 | 27.01 | 27.08 | 26.52 | 26.66 | -0.26 | -0.97% | 25,229 |
| Nov 26, 2024 | 26.32 | 27.00 | 26.18 | 26.92 | 0.45 | 1.70% | 32,830 |
| Nov 25, 2024 | 26.62 | 26.66 | 25.89 | 26.47 | 0.03 | 0.11% | 27,515 |
| Nov 22, 2024 | 26.45 | 27.00 | 26.43 | 26.44 | 0.16 | 0.61% | 32,319 |
| Nov 21, 2024 | 25.40 | 26.31 | 25.18 | 26.28 | 1.23 | 4.91% | 51,605 |
| Nov 20, 2024 | 25.38 | 25.38 | 24.84 | 25.05 | -0.22 | -0.87% | 24,426 |
| Nov 19, 2024 | 24.90 | 25.46 | 24.89 | 25.27 | 0.26 | 1.04% | 18,145 |
| Nov 18, 2024 | 25.48 | 25.48 | 25.00 | 25.01 | -0.34 | -1.34% | 19,206 |
| Nov 15, 2024 | 25.52 | 25.57 | 24.83 | 25.35 | 0.01 | 0.04% | 35,000 |
| Nov 14, 2024 | 25.79 | 25.90 | 25.19 | 25.34 | -0.43 | -1.67% | 17,230 |
| Nov 13, 2024 | 25.99 | 26.24 | 25.77 | 25.77 | -0.07 | -0.27% | 31,300 |
| Nov 12, 2024 | 26.64 | 26.79 | 25.80 | 25.84 | -0.87 | -3.26% | 31,800 |
| Nov 11, 2024 | 26.64 | 26.81 | 26.12 | 26.71 | 0.37 | 1.40% | 18,500 |
| Nov 8, 2024 | 26.49 | 26.61 | 26.32 | 26.34 | -0.24 | -0.90% | 15,334 |
| Nov 7, 2024 | 26.90 | 27.08 | 26.47 | 26.58 | -0.31 | -1.15% | 25,900 |
| Nov 6, 2024 | 26.15 | 27.01 | 26.11 | 26.89 | 1.01 | 3.90% | 55,503 |
| Nov 5, 2024 | 24.44 | 26.12 | 24.32 | 25.88 | 1.44 | 5.89% | 56,427 |
| Nov 4, 2024 | 24.23 | 24.82 | 24.23 | 24.44 | 0.05 | 0.21% | 16,500 |
| Nov 1, 2024 | 24.57 | 24.71 | 24.25 | 24.39 | -0.12 | -0.49% | 25,100 |
| Oct 31, 2024 | 24.56 | 24.88 | 24.47 | 24.51 | -0.05 | -0.20% | 27,125 |