ALCO
Alico (ALCO)
NASDAQ
$40.99+$0.84 (+2.09%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $297.8M
    Market Cap
  • 25.95%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -2.81%
    Low Price$39.97
    High Price$41.88
  • 3 Months
    +4.49%
    Low Price$39.97
    High Price$44.46
  • 1 Year
    +25.95%
    Low Price$31.25
    High Price$44.46
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
40.40
40.45
39.99
40.15
-0.47%
13,614
06/18/2026
40.57
40.71
40.34
40.34
+0.27%
21,122
06/17/2026
40.23
40.66
39.95
40.23
+0.07%
16,167
06/16/2026
40.31
40.47
39.95
40.20
-0.27%
15,036
06/15/2026
40.89
40.89
40.31
40.31
-1.27%
12,565
06/12/2026
41.00
41.59
40.79
40.83
-0.41%
14,453
06/11/2026
41.41
41.67
40.94
41.00
-0.99%
13,652
06/10/2026
41.23
41.71
41.04
41.41
+0.61%
25,791
06/09/2026
40.95
41.50
40.89
41.16
+1.08%
14,233
06/08/2026
40.78
41.40
40.17
40.72
-0.61%
20,624
06/05/2026
40.62
41.43
40.26
40.97
+1.36%
21,488
06/04/2026
40.36
40.67
39.93
40.42
+1.13%
16,906
06/03/2026
40.53
40.53
39.89
39.97
-1.38%
31,207
06/02/2026
40.35
40.68
40.30
40.53
+0.30%
18,230
06/01/2026
40.42
40.80
40.35
40.41
-0.59%
11,256
05/29/2026
41.65
41.65
40.47
40.65
-2.54%
18,920
05/28/2026
42.00
42.00
41.40
41.71
-0.41%
19,449
05/27/2026
41.05
42.00
41.05
41.88
+1.63%
14,115
05/26/2026
41.42
41.42
40.73
41.21
-0.24%
10,389
05/22/2026
40.92
41.36
40.92
41.31
+1.13%
18,813
05/21/2026
40.71
40.89
40.34
40.85
-0.27%
12,854
05/20/2026
40.11
40.96
40.11
40.96
+1.46%
18,220
05/19/2026
39.97
41.19
39.96
40.37
+0.32%
19,656
05/18/2026
40.16
40.51
40.00
40.24
+0.17%
14,600
05/15/2026
40.83
40.83
39.86
40.17
-1.93%
20,471
05/14/2026
41.06
41.19
40.60
40.96
-0.87%
23,727
05/13/2026
40.76
41.32
40.41
41.32
+0.36%
13,274
05/12/2026
41.42
42.50
39.94
41.17
+1.28%
32,878
05/11/2026
41.00
41.42
40.40
40.65
-0.07%
24,815
05/11/2026
$1.49 Earnings
05/08/2026
41.30
41.50
40.52
40.68
-1.50%
19,327
05/07/2026
40.75
41.42
40.72
41.30
+1.00%
10,623
05/06/2026
41.54
41.72
40.62
40.89
-0.94%
12,644
05/05/2026
40.43
41.71
40.43
41.28
+1.33%
17,165
05/04/2026
40.35
40.80
39.96
40.74
+0.54%
22,013
05/01/2026
41.69
41.80
40.30
40.52
-2.62%
17,087
04/30/2026
41.09
42.15
41.09
41.61
+1.07%
18,153
04/29/2026
41.66
42.19
41.01
41.17
-1.79%
21,765
04/28/2026
41.61
42.27
41.60
41.92
+0.75%
18,797
04/27/2026
42.26
42.50
41.30
41.61
-1.70%
20,812
04/24/2026
41.57
42.50
41.46
42.33
+1.46%
19,374
04/23/2026
42.18
42.44
41.34
41.72
-0.83%
45,156
04/22/2026
42.11
43.24
41.99
42.07
-0.24%
25,378
04/21/2026
42.32
42.69
42.05
42.17
-1.56%
12,411
04/20/2026
43.46
43.77
42.78
42.84
-0.79%
21,628
04/17/2026
43.00
43.46
43.00
43.18
+0.56%
23,524
04/16/2026
42.20
42.94
42.20
42.94
+1.06%
13,345
04/15/2026
42.92
42.92
41.92
42.49
-1.30%
29,521
04/14/2026
43.36
43.68
43.03
43.05
-1.08%
18,730
04/13/2026
44.38
44.38
43.45
43.52
-1.56%
36,921
04/10/2026
44.31
44.49
43.20
44.21
-0.29%
24,072
04/09/2026
44.21
45.01
43.99
44.34
-0.27%
46,958
04/08/2026
44.05
44.60
43.80
44.46
+1.76%
37,348
04/07/2026
42.66
43.80
42.66
43.69
+1.39%
35,992
04/06/2026
41.91
43.62
41.70
43.09
+2.21%
31,896
04/02/2026
41.34
42.17
40.77
42.16
+2.43%
38,284
04/02/2026
$0.05 Dividend
04/01/2026
41.30
41.64
40.77
41.16
-0.12%
26,421
03/31/2026
41.37
41.44
40.55
41.21
+0.56%
51,215
03/30/2026
40.94
41.57
40.26
40.98
+1.03%
40,698
03/27/2026
40.68
41.45
39.75
40.56
+1.52%
47,086
03/26/2026
39.87
40.67
39.50
39.95
-0.57%
15,879
03/25/2026
39.76
40.19
39.66
40.18
+2.21%
22,761
03/24/2026
38.79
39.91
38.65
39.31
+0.43%
26,811
03/23/2026
38.70
39.35
38.45
39.14
+1.87%
34,812
03/20/2026
37.73
38.60
37.45
38.42
+1.88%
93,521
03/19/2026
37.60
38.30
37.20
37.71
0.00%
24,807
03/18/2026
38.88
39.39
37.51
37.71
-3.53%
31,603
03/17/2026
38.92
39.85
38.36
39.09
+2.03%
50,710
03/16/2026
38.46
39.96
37.65
38.31
-0.40%
44,866
03/13/2026
38.45
38.68
38.07
38.47
-0.27%
14,068
03/12/2026
38.13
39.16
38.05
38.57
+0.18%
22,256
03/11/2026
37.64
38.50
37.09
38.50
+2.42%
55,810
03/10/2026
38.71
38.95
37.17
37.59
-2.99%
33,104
03/09/2026
39.67
39.95
38.23
38.75
-3.48%
39,568
03/06/2026
39.34
40.74
39.15
40.15
+0.68%
50,850
03/05/2026
40.85
40.85
39.22
39.88
-2.44%
34,951
03/04/2026
40.60
41.43
40.30
40.88
+0.61%
31,410
03/03/2026
40.57
41.35
40.38
40.63
-1.98%
11,048
03/02/2026
40.66
41.85
40.14
41.45
+0.53%
39,833
02/27/2026
41.32
41.58
41.10
41.23
-0.51%
21,459
02/26/2026
41.46
41.91
41.10
41.44
-0.67%
26,912
02/25/2026
41.39
41.72
40.87
41.72
+0.43%
19,892
02/24/2026
41.45
41.79
41.05
41.54
+0.60%
17,886
02/23/2026
41.33
41.90
40.71
41.29
+0.22%
30,628
02/20/2026
40.46
41.43
40.46
41.20
+2.21%
19,328
02/19/2026
40.00
40.72
39.96
40.31
+0.07%
24,552
02/18/2026
41.32
41.32
40.13
40.28
-1.87%
25,598
02/17/2026
40.58
41.85
40.58
41.05
+0.69%
22,115
02/13/2026
40.97
41.81
40.29
40.77
-0.85%
24,561
02/12/2026
41.21
41.59
40.79
41.12
+0.46%
15,046
02/11/2026
40.82
41.38
40.55
40.93
+0.27%
21,615
02/10/2026
41.25
41.61
40.63
40.82
-0.39%
32,134
02/09/2026
41.06
41.21
40.10
40.98
+0.22%
35,666
02/06/2026
41.16
41.70
40.73
40.89
+0.34%
22,341
02/05/2026
40.28
42.45
39.55
40.75
-0.49%
33,660
02/04/2026
42.11
43.15
40.86
40.95
-2.40%
48,112
02/04/2026
-$0.45 Earnings
02/03/2026
41.49
42.51
41.25
41.96
+1.30%
41,944
02/02/2026
41.14
42.55
40.98
41.42
+0.39%
42,147