Alico, Inc. ALCO
37.24 USD +0.10 (+0.27%)
Regular-session close
37.24 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
36.71 Day range 37.37
31.35 52-week range 44.46
- YTD
- +2.36%
- 1 year
- +11.43%
ALCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.37 | 37.37 | 36.71 | 37.24 | +0.10 | +0.27% | 18,119 |
| Nov 12, 2026 | 37.25 | 37.61 | 37.00 | 37.14 | -0.24 | -0.64% | 11,100 |
| Nov 11, 2026 | 37.17 | 37.46 | 37.16 | 37.38 | +0.01 | +0.03% | 10,300 |
| Nov 10, 2026 | 37.52 | 37.59 | 37.08 | 37.37 | -0.34 | -0.90% | 17,500 |
| Nov 9, 2026 | 37.43 | 37.71 | 37.00 | 37.71 | +0.62 | +1.67% | 22,300 |
| Nov 6, 2026 | 37.24 | 37.35 | 36.92 | 37.09 | -0.12 | -0.32% | 11,600 |
| Nov 5, 2026 | 38.49 | 38.78 | 36.55 | 37.21 | -0.91 | -2.39% | 32,700 |
| Nov 4, 2026 | 37.36 | 38.55 | 37.32 | 38.12 | +1.01 | +2.72% | 33,700 |
| Nov 3, 2026 | 37.49 | 37.50 | 36.96 | 37.11 | -0.22 | -0.59% | 27,600 |
| Nov 2, 2026 | 37.63 | 38.04 | 37.22 | 37.33 | -0.07 | -0.19% | 18,100 |
| Oct 30, 2026 | 37.72 | 37.98 | 37.05 | 37.40 | -0.17 | -0.45% | 17,600 |
| Oct 29, 2026 | 37.83 | 37.88 | 37.36 | 37.57 | +0.19 | +0.51% | 18,900 |
| Oct 28, 2026 | 37.49 | 37.49 | 36.95 | 37.38 | +0.01 | +0.03% | 15,200 |
| Oct 27, 2026 | 37.27 | 37.73 | 37.06 | 37.37 | +0.15 | +0.40% | 18,900 |
| Oct 26, 2026 | 37.28 | 37.28 | 37.00 | 37.22 | +0.05 | +0.13% | 16,600 |
| Oct 23, 2026 | 37.00 | 37.20 | 36.76 | 37.17 | +0.09 | +0.24% | 24,500 |
| Oct 22, 2026 | 37.31 | 37.52 | 37.00 | 37.08 | +0.07 | +0.19% | 23,200 |
| Oct 21, 2026 | 37.46 | 37.46 | 36.79 | 37.01 | -0.34 | -0.91% | 32,400 |
| Oct 20, 2026 | 37.26 | 37.57 | 37.03 | 37.35 | +0.35 | +0.95% | 24,600 |
| Oct 19, 2026 | 36.83 | 37.20 | 36.66 | 37.00 | -0.12 | -0.32% | 41,200 |
| Oct 16, 2026 | 38.08 | 38.14 | 36.80 | 37.12 | -0.86 | -2.26% | 42,400 |
| Oct 15, 2026 | 38.51 | 38.51 | 37.89 | 37.98 | -0.15 | -0.39% | 23,800 |
| Oct 14, 2026 | 38.12 | 38.46 | 37.99 | 38.13 | -0.12 | -0.31% | 19,800 |
| Oct 13, 2026 | 38.85 | 38.88 | 38.19 | 38.25 | -0.34 | -0.88% | 19,200 |
| Oct 12, 2026 | 38.14 | 38.75 | 38.10 | 38.59 | +0.24 | +0.63% | 13,300 |
| Oct 9, 2026 | 38.82 | 38.82 | 38.21 | 38.35 | -0.35 | -0.90% | 20,800 |
| Oct 8, 2026 | 38.10 | 39.13 | 38.10 | 38.70 | +0.47 | +1.23% | 20,100 |
| Oct 7, 2026 | 38.29 | 38.40 | 38.01 | 38.23 | -0.04 | -0.10% | 20,700 |
| Oct 6, 2026 | 38.42 | 38.54 | 38.08 | 38.27 | -0.12 | -0.31% | 14,000 |
| Oct 5, 2026 | 37.99 | 38.49 | 37.99 | 38.39 | +0.08 | +0.21% | 19,300 |
| Oct 2, 2026 | 38.32 | 38.68 | 38.22 | 38.31 | 0.00 | 0.00% | 16,200 |
| Oct 1, 2026 | 38.50 | 38.52 | 37.96 | 38.31 | -0.27 | -0.70% | 12,300 |
| Sep 30, 2026 | 38.66 | 38.66 | 37.93 | 38.58 | +0.08 | +0.21% | 43,000 |
| Sep 29, 2026 | 38.93 | 39.15 | 38.47 | 38.50 | -0.65 | -1.66% | 22,200 |
| Sep 28, 2026 | 38.94 | 39.35 | 38.73 | 39.15 | +0.08 | +0.20% | 17,700 |
| Sep 25, 2026 | 38.99 | 39.84 | 38.99 | 39.07 | +0.21 | +0.54% | 23,300 |
| Sep 24, 2026 | 39.79 | 39.79 | 38.86 | 38.86 | -0.56 | -1.42% | 16,700 |
| Sep 23, 2026 | 39.30 | 39.95 | 39.19 | 39.42 | -0.31 | -0.78% | 17,500 |
| Sep 22, 2026 | 39.46 | 39.77 | 39.15 | 39.73 | +0.45 | +1.15% | 16,600 |
| Sep 21, 2026 | 39.11 | 39.66 | 38.63 | 39.28 | +0.17 | +0.43% | 20,800 |
| Sep 18, 2026 | 38.41 | 39.74 | 38.25 | 39.11 | +0.44 | +1.14% | 87,400 |
| Sep 17, 2026 | 39.88 | 39.88 | 38.33 | 38.67 | -0.73 | -1.85% | 19,300 |
| Sep 16, 2026 | 40.16 | 40.25 | 39.03 | 39.40 | -0.34 | -0.86% | 25,800 |
| Sep 15, 2026 | 39.60 | 39.85 | 39.18 | 39.74 | +0.28 | +0.71% | 24,600 |
| Sep 14, 2026 | 39.52 | 39.75 | 39.15 | 39.46 | -0.10 | -0.25% | 13,700 |
| Sep 11, 2026 | 39.99 | 39.99 | 39.23 | 39.56 | -0.13 | -0.33% | 13,300 |
| Sep 10, 2026 | 39.59 | 39.81 | 39.32 | 39.69 | -0.18 | -0.45% | 16,000 |
| Sep 9, 2026 | 39.46 | 40.04 | 39.22 | 39.87 | +0.13 | +0.33% | 14,600 |
| Sep 8, 2026 | 40.43 | 40.50 | 39.74 | 39.74 | -0.69 | -1.71% | 17,100 |
| Sep 4, 2026 | 39.95 | 40.48 | 39.95 | 40.43 | +0.44 | +1.10% | 12,500 |
| Sep 3, 2026 | 40.42 | 40.53 | 39.88 | 39.99 | -0.27 | -0.67% | 9,300 |
| Sep 2, 2026 | 40.09 | 40.69 | 40.09 | 40.26 | +0.30 | +0.75% | 21,800 |
| Sep 1, 2026 | 39.60 | 40.46 | 39.35 | 39.96 | +0.23 | +0.58% | 24,800 |
| Aug 31, 2026 | 40.57 | 40.57 | 39.68 | 39.73 | -0.69 | -1.71% | 18,500 |
| Aug 28, 2026 | 39.87 | 40.58 | 39.87 | 40.42 | +0.60 | +1.51% | 18,300 |
| Aug 27, 2026 | 40.63 | 40.63 | 39.80 | 39.82 | -0.98 | -2.40% | 9,700 |
| Aug 26, 2026 | 41.16 | 41.76 | 40.75 | 40.80 | -0.23 | -0.56% | 20,500 |
| Aug 25, 2026 | 41.32 | 41.32 | 40.81 | 41.03 | -0.19 | -0.46% | 10,900 |
| Aug 24, 2026 | 40.62 | 41.50 | 40.58 | 41.22 | +0.91 | +2.26% | 17,000 |
| Aug 21, 2026 | 39.64 | 40.31 | 39.64 | 40.31 | +0.81 | +2.05% | 17,300 |
| Aug 20, 2026 | 39.73 | 40.03 | 39.31 | 39.50 | -0.40 | -1.00% | 15,100 |
| Aug 19, 2026 | 39.71 | 40.42 | 39.67 | 39.90 | +0.46 | +1.17% | 16,500 |
| Aug 18, 2026 | 39.10 | 39.76 | 39.10 | 39.44 | +0.37 | +0.95% | 15,600 |
| Aug 17, 2026 | 40.03 | 40.06 | 39.07 | 39.07 | -1.01 | -2.52% | 17,100 |
| Aug 14, 2026 | 40.88 | 40.89 | 40.08 | 40.08 | -0.96 | -2.34% | 11,400 |
65 days, newest first. Daily bars as drawn on the ALCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.