ALCO | Alico | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Alico (ALCO)

NASDAQ

$38.37+$0.06 (+0.16%)

Price as of Oct 02, 2026 7:30 PM EDT

$284.2M
Market Cap
14.77%
1-Year Change
Farm Products
Industry

1 Month
-4.72%

Low Price$38.31

High Price$39.82
3 Months
-8.23%

Low Price$37.71

High Price$41.98
1 Year
+14.77%

Low Price$31.19

High Price$44.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	38.32	38.68	38.22	38.31	+0.13%	16,223
10/02/2026	$0.05 Dividend
10/01/2026	38.45	38.47	37.91	38.26	-0.70%	12,298
09/30/2026	38.61	38.61	37.88	38.53	+0.21%	43,005
09/29/2026	38.88	39.10	38.42	38.45	-1.66%	22,220
09/28/2026	38.89	39.29	38.68	39.10	+0.20%	17,741
09/25/2026	38.94	39.79	38.94	39.02	+0.54%	23,340
09/24/2026	39.74	39.74	38.81	38.81	-1.42%	16,742
09/23/2026	39.25	39.90	39.13	39.37	-0.78%	17,457
09/22/2026	39.41	39.72	39.10	39.68	+1.15%	16,638
09/21/2026	39.06	39.61	38.58	39.23	+0.43%	20,824
09/18/2026	38.36	39.69	38.20	39.06	+1.14%	87,432
09/17/2026	39.83	39.83	38.28	38.62	-1.85%	19,274
09/16/2026	40.11	40.20	38.98	39.35	-0.86%	25,800
09/15/2026	39.54	39.80	39.13	39.69	+0.71%	24,600
09/14/2026	39.47	39.70	39.10	39.41	-0.25%	13,712
09/11/2026	39.94	39.94	39.18	39.51	-0.33%	13,349
09/10/2026	39.54	39.76	39.27	39.64	-0.45%	15,963
09/09/2026	39.41	39.99	39.17	39.82	+0.33%	14,611
09/08/2026	40.38	40.45	39.69	39.69	-1.71%	17,061
09/04/2026	39.90	40.42	39.90	40.38	+1.10%	12,497
09/03/2026	40.37	40.48	39.82	39.94	-0.67%	9,325
09/02/2026	40.04	40.64	40.04	40.21	+0.75%	21,826
09/01/2026	39.55	40.41	39.30	39.91	+0.58%	24,791
08/31/2026	40.52	40.52	39.63	39.68	-1.71%	18,463
08/28/2026	39.82	40.53	39.82	40.37	+1.51%	18,251
08/27/2026	40.58	40.58	39.75	39.77	-2.40%	9,698
08/26/2026	41.11	41.71	40.70	40.75	-0.56%	20,518
08/25/2026	41.27	41.27	40.75	40.98	-0.46%	10,860
08/24/2026	40.57	41.45	40.53	41.17	+2.26%	16,970
08/21/2026	39.59	40.26	39.59	40.26	+2.05%	17,307
08/20/2026	39.68	39.98	39.26	39.45	-1.00%	15,133
08/19/2026	39.66	40.37	39.61	39.85	+1.17%	16,538
08/18/2026	39.05	39.71	39.05	39.39	+0.95%	15,563
08/17/2026	39.98	40.01	39.02	39.02	-2.52%	17,054
08/14/2026	40.82	40.84	40.03	40.03	-2.34%	11,415
08/13/2026	41.53	41.53	40.70	40.99	-1.30%	18,194
08/12/2026	41.86	43.42	41.46	41.53	+0.43%	27,820
08/11/2026	41.81	42.67	38.95	41.35	+5.99%	31,636
08/10/2026	38.26	39.16	38.05	39.01	+2.25%	36,295
08/10/2026	$0.29 Earnings
08/07/2026	38.14	38.54	38.05	38.15	-0.27%	17,678
08/06/2026	38.16	38.75	38.05	38.26	+0.33%	30,893
08/05/2026	38.36	38.36	38.05	38.13	+0.03%	17,629
08/04/2026	38.05	38.30	38.00	38.12	+0.18%	23,436
08/03/2026	37.75	38.53	37.75	38.05	+0.90%	20,004
07/31/2026	37.91	37.98	37.65	37.71	-1.10%	22,229
07/30/2026	38.03	38.36	37.64	38.13	+0.95%	16,109
07/29/2026	37.95	38.17	37.49	37.77	-1.30%	24,895
07/28/2026	38.51	38.70	38.08	38.27	-0.60%	23,519
07/27/2026	38.62	39.06	38.12	38.50	-0.18%	36,369
07/24/2026	38.96	39.38	37.98	38.57	-1.28%	13,956
07/23/2026	39.74	39.74	38.79	39.07	-1.81%	22,418
07/22/2026	39.77	40.04	39.67	39.79	-0.38%	15,130
07/21/2026	40.51	40.51	39.65	39.94	-0.62%	12,895
07/20/2026	40.71	41.08	40.18	40.19	-1.69%	22,583
07/17/2026	41.08	41.47	40.88	40.88	-0.46%	14,311
07/16/2026	40.86	41.37	40.65	41.07	+0.53%	16,684
07/15/2026	40.52	41.05	40.52	40.85	-0.11%	15,706
07/14/2026	40.98	41.63	40.74	40.90	-0.34%	15,577
07/13/2026	40.80	41.41	40.80	41.04	-0.17%	13,509
07/10/2026	40.72	41.11	40.14	41.11	+1.01%	18,915
07/09/2026	41.10	41.24	40.56	40.70	-0.97%	8,955
07/08/2026	41.84	41.84	41.10	41.10	-2.09%	11,526
07/07/2026	42.07	42.28	41.72	41.98	+0.48%	15,898
07/06/2026	41.44	42.11	41.07	41.78	+0.07%	17,280
07/02/2026	41.62	41.87	41.15	41.75	+0.97%	23,313
07/02/2026	$0.05 Dividend
07/01/2026	41.58	41.89	41.18	41.35	+0.19%	25,804
06/30/2026	40.74	41.55	40.36	41.27	+0.53%	17,104
06/29/2026	41.88	42.03	40.21	41.05	-1.58%	25,320
06/26/2026	40.43	41.90	40.43	41.71	+3.52%	165,465
06/25/2026	40.53	40.53	39.90	40.29	-0.59%	12,509
06/24/2026	40.70	41.13	40.41	40.53	-0.95%	18,455
06/23/2026	40.33	41.10	40.33	40.92	+2.17%	11,541
06/22/2026	40.30	40.35	39.89	40.05	-0.47%	13,614
06/18/2026	40.47	40.61	40.24	40.24	+0.27%	21,122
06/17/2026	40.13	40.56	39.85	40.13	+0.07%	16,167
06/16/2026	40.21	40.36	39.84	40.10	-0.27%	15,036
06/15/2026	40.79	40.79	40.21	40.21	-1.27%	12,565
06/12/2026	40.90	41.48	40.69	40.73	-0.41%	14,453
06/11/2026	41.31	41.57	40.84	40.90	-0.99%	13,652
06/10/2026	41.13	41.61	40.94	41.31	+0.61%	25,791
06/09/2026	40.85	41.40	40.78	41.06	+1.08%	14,233
06/08/2026	40.68	41.29	40.07	40.62	-0.61%	20,624
06/05/2026	40.52	41.33	40.16	40.87	+1.36%	21,488
06/04/2026	40.26	40.57	39.82	40.32	+1.13%	16,906
06/03/2026	40.43	40.43	39.79	39.87	-1.38%	31,207
06/02/2026	40.25	40.58	40.20	40.43	+0.30%	18,230
06/01/2026	40.32	40.70	40.25	40.31	-0.59%	11,256
05/29/2026	41.55	41.55	40.37	40.55	-2.54%	18,920
05/28/2026	41.89	41.89	41.30	41.61	-0.41%	19,449
05/27/2026	40.95	41.89	40.95	41.77	+1.63%	14,115
05/26/2026	41.32	41.32	40.63	41.11	-0.24%	10,389
05/22/2026	40.82	41.26	40.82	41.21	+1.13%	18,813
05/21/2026	40.61	40.79	40.24	40.75	-0.27%	12,854
05/20/2026	40.01	40.86	40.01	40.86	+1.46%	18,220
05/19/2026	39.87	41.09	39.85	40.27	+0.32%	19,656
05/18/2026	40.06	40.41	39.90	40.14	+0.17%	14,600
05/15/2026	40.73	40.73	39.75	40.07	-1.93%	20,471