ALCO
Alico (ALCO)
NASDAQ
$40.32+$0.010 (+0.02%)
Price as of Aug 21, 2026 6:23 PM EDT
  • $299.0M
    Market Cap
  • 16.21%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    +0.80%
    Low Price$37.76
    High Price$41.58
  • 3 Months
    -1.20%
    Low Price$37.76
    High Price$42.03
  • 1 Year
    +16.21%
    Low Price$31.23
    High Price$44.41
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
39.64
40.31
39.64
40.31
+2.05%
17,307
08/20/2026
39.73
40.03
39.31
39.50
-1.00%
15,133
08/19/2026
39.71
40.42
39.67
39.90
+1.17%
16,538
08/18/2026
39.10
39.76
39.10
39.44
+0.95%
15,563
08/17/2026
40.03
40.06
39.07
39.07
-2.52%
17,054
08/14/2026
40.88
40.89
40.08
40.08
-2.34%
11,415
08/13/2026
41.58
41.58
40.75
41.04
-1.30%
18,194
08/12/2026
41.91
43.48
41.51
41.58
+0.43%
27,820
08/11/2026
41.86
42.73
39.00
41.40
+5.99%
31,636
08/10/2026
38.31
39.21
38.10
39.06
+2.25%
36,295
08/10/2026
$0.29 Earnings
08/07/2026
38.19
38.59
38.10
38.20
-0.27%
17,678
08/06/2026
38.21
38.80
38.10
38.31
+0.33%
30,893
08/05/2026
38.41
38.41
38.10
38.18
+0.03%
17,629
08/04/2026
38.10
38.35
38.05
38.17
+0.18%
23,436
08/03/2026
37.80
38.58
37.80
38.10
+0.90%
20,004
07/31/2026
37.96
38.03
37.70
37.76
-1.10%
22,229
07/30/2026
38.08
38.42
37.69
38.18
+0.95%
16,109
07/29/2026
38.00
38.22
37.54
37.82
-1.30%
24,895
07/28/2026
38.56
38.75
38.13
38.32
-0.60%
23,519
07/27/2026
38.67
39.11
38.17
38.55
-0.18%
36,369
07/24/2026
39.02
39.43
38.03
38.62
-1.28%
13,956
07/23/2026
39.79
39.79
38.85
39.12
-1.81%
22,418
07/22/2026
39.82
40.09
39.72
39.84
-0.38%
15,130
07/21/2026
40.56
40.56
39.70
39.99
-0.62%
12,895
07/20/2026
40.76
41.13
40.23
40.24
-1.69%
22,583
07/17/2026
41.13
41.52
40.93
40.93
-0.46%
14,311
07/16/2026
40.91
41.42
40.70
41.12
+0.53%
16,684
07/15/2026
40.57
41.10
40.57
40.91
-0.11%
15,706
07/14/2026
41.03
41.68
40.79
40.95
-0.34%
15,577
07/13/2026
40.85
41.46
40.85
41.09
-0.17%
13,509
07/10/2026
40.77
41.16
40.19
41.16
+1.01%
18,915
07/09/2026
41.15
41.30
40.61
40.75
-0.97%
8,955
07/08/2026
41.89
41.89
41.15
41.15
-2.09%
11,526
07/07/2026
42.13
42.34
41.77
42.03
+0.48%
15,898
07/06/2026
41.49
42.17
41.12
41.83
+0.07%
17,280
07/02/2026
41.67
41.92
41.20
41.80
+0.97%
23,313
07/02/2026
$0.05 Dividend
07/01/2026
41.63
41.95
41.23
41.40
+0.19%
25,804
06/30/2026
40.79
41.60
40.41
41.32
+0.53%
17,104
06/29/2026
41.94
42.09
40.26
41.10
-1.58%
25,320
06/26/2026
40.48
41.96
40.48
41.76
+3.52%
165,465
06/25/2026
40.58
40.58
39.95
40.34
-0.59%
12,509
06/24/2026
40.75
41.18
40.47
40.58
-0.95%
18,455
06/23/2026
40.38
41.16
40.38
40.97
+2.17%
11,541
06/22/2026
40.35
40.40
39.94
40.10
-0.47%
13,614
06/18/2026
40.52
40.66
40.29
40.29
+0.27%
21,122
06/17/2026
40.18
40.61
39.90
40.18
+0.07%
16,167
06/16/2026
40.26
40.42
39.90
40.15
-0.27%
15,036
06/15/2026
40.84
40.84
40.26
40.26
-1.27%
12,565
06/12/2026
40.95
41.53
40.74
40.78
-0.41%
14,453
06/11/2026
41.36
41.62
40.89
40.95
-0.99%
13,652
06/10/2026
41.18
41.66
40.99
41.36
+0.61%
25,791
06/09/2026
40.90
41.45
40.84
41.11
+1.08%
14,233
06/08/2026
40.73
41.35
40.12
40.67
-0.61%
20,624
06/05/2026
40.57
41.38
40.21
40.92
+1.36%
21,488
06/04/2026
40.31
40.62
39.88
40.37
+1.13%
16,906
06/03/2026
40.48
40.48
39.84
39.92
-1.38%
31,207
06/02/2026
40.30
40.63
40.25
40.48
+0.30%
18,230
06/01/2026
40.37
40.75
40.30
40.36
-0.59%
11,256
05/29/2026
41.60
41.60
40.42
40.60
-2.54%
18,920
05/28/2026
41.95
41.95
41.35
41.66
-0.41%
19,449
05/27/2026
41.00
41.95
41.00
41.83
+1.63%
14,115
05/26/2026
41.37
41.37
40.68
41.16
-0.24%
10,389
05/22/2026
40.87
41.31
40.87
41.26
+1.13%
18,813
05/21/2026
40.66
40.84
40.29
40.80
-0.27%
12,854
05/20/2026
40.06
40.91
40.06
40.91
+1.46%
18,220
05/19/2026
39.92
41.14
39.91
40.32
+0.32%
19,656
05/18/2026
40.11
40.46
39.95
40.19
+0.17%
14,600
05/15/2026
40.78
40.78
39.81
40.12
-1.93%
20,471
05/14/2026
41.01
41.14
40.55
40.91
-0.87%
23,727
05/13/2026
40.71
41.27
40.36
41.27
+0.36%
13,274
05/12/2026
41.37
42.45
39.89
41.12
+1.28%
32,878
05/11/2026
40.95
41.37
40.35
40.60
-0.07%
24,815
05/11/2026
$1.49 Earnings
05/08/2026
41.25
41.45
40.47
40.63
-1.50%
19,327
05/07/2026
40.70
41.37
40.67
41.25
+1.00%
10,623
05/06/2026
41.49
41.67
40.57
40.84
-0.94%
12,644
05/05/2026
40.38
41.66
40.38
41.23
+1.33%
17,165
05/04/2026
40.30
40.75
39.91
40.69
+0.54%
22,013
05/01/2026
41.64
41.75
40.25
40.47
-2.62%
17,087
04/30/2026
41.04
42.10
41.04
41.56
+1.07%
18,153
04/29/2026
41.61
42.14
40.96
41.12
-1.79%
21,765
04/28/2026
41.56
42.21
41.54
41.87
+0.75%
18,797
04/27/2026
42.21
42.45
41.25
41.56
-1.70%
20,812
04/24/2026
41.52
42.45
41.41
42.28
+1.46%
19,374
04/23/2026
42.13
42.38
41.29
41.67
-0.83%
45,156
04/22/2026
42.06
43.19
41.94
42.02
-0.24%
25,378
04/21/2026
42.27
42.64
42.00
42.12
-1.56%
12,411
04/20/2026
43.41
43.72
42.73
42.79
-0.79%
21,628
04/17/2026
42.95
43.41
42.95
43.13
+0.56%
23,524
04/16/2026
42.15
42.89
42.15
42.89
+1.06%
13,345
04/15/2026
42.87
42.87
41.87
42.44
-1.30%
29,521
04/14/2026
43.31
43.62
42.98
43.00
-1.08%
18,730
04/13/2026
44.33
44.33
43.40
43.47
-1.56%
36,921
04/10/2026
44.26
44.44
43.15
44.16
-0.29%
24,072
04/09/2026
44.16
44.96
43.93
44.29
-0.27%
46,958
04/08/2026
44.00
44.55
43.75
44.41
+1.76%
37,348
04/07/2026
42.61
43.75
42.61
43.64
+1.39%
35,992
04/06/2026
41.86
43.57
41.65
43.04
+2.21%
31,896