S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Alico (ALCO)

NASDAQ

$41.12+$0.02 (+0.06%)

Price as of Jul 13, 2026 6:18 PM EDT

$305.3M
Market Cap
26.63%
1-Year Change
Farm Products
Industry

1 Month
+0.76%

Low Price$40.15

High Price$42.03
3 Months
-5.47%

Low Price$39.97

High Price$43.18
1 Year
+26.63%

Low Price$31.35

High Price$44.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/02/2026	41.29	42.12	40.72	42.11	+2.43%	38,284
04/02/2026	$0.05 Dividend
04/01/2026	41.25	41.59	40.72	41.11	-0.12%	26,421
03/31/2026	41.32	41.39	40.50	41.16	+0.56%	51,215
03/30/2026	40.89	41.52	40.21	40.93	+1.03%	40,698
03/27/2026	40.63	41.40	39.70	40.51	+1.52%	47,086
03/26/2026	39.82	40.62	39.45	39.90	-0.57%	15,879
03/25/2026	39.71	40.14	39.61	40.13	+2.21%	22,761
03/24/2026	38.75	39.86	38.61	39.26	+0.43%	26,811
03/23/2026	38.66	39.30	38.41	39.10	+1.87%	34,812
03/20/2026	37.69	38.56	37.40	38.38	+1.88%	93,521
03/19/2026	37.56	38.26	37.16	37.67	0.00%	24,807
03/18/2026	38.84	39.34	37.47	37.67	-3.53%	31,603
03/17/2026	38.88	39.80	38.32	39.05	+2.03%	50,710
03/16/2026	38.42	39.91	37.61	38.27	-0.40%	44,866
03/13/2026	38.41	38.63	38.03	38.42	-0.27%	14,068
03/12/2026	38.09	39.12	38.01	38.53	+0.18%	22,256
03/11/2026	37.60	38.46	37.05	38.46	+2.42%	55,810
03/10/2026	38.67	38.91	37.13	37.55	-2.99%	33,104
03/09/2026	39.62	39.90	38.19	38.71	-3.48%	39,568
03/06/2026	39.29	40.69	39.11	40.10	+0.68%	50,850
03/05/2026	40.80	40.80	39.18	39.83	-2.44%	34,951
03/04/2026	40.55	41.38	40.25	40.83	+0.61%	31,410
03/03/2026	40.52	41.30	40.33	40.58	-1.98%	11,048
03/02/2026	40.61	41.80	40.09	41.40	+0.53%	39,833
02/27/2026	41.27	41.53	41.05	41.18	-0.51%	21,459
02/26/2026	41.41	41.86	41.05	41.39	-0.67%	26,912
02/25/2026	41.34	41.67	40.82	41.67	+0.43%	19,892
02/24/2026	41.40	41.74	41.00	41.49	+0.60%	17,886
02/23/2026	41.28	41.85	40.66	41.24	+0.22%	30,628