Dark

ALCO
Alico Inc
stock NASDAQ

At Close

Mar 3, 2026 3:59:30 PM EST

40.71USD-1.904%(-0.79)11,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.50)0

After-hours

Feb 26, 2026 4:00:30 PM EST

41.49USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	40.880000	41.100000	40.430000	40.7100	-1.904%	11,048	0.000%
2026-03-02	40.710000	41.899900	40.190000	41.5000	+0.533%	39,833	-1.904%
2026-02-27	41.371100	41.630000	41.150000	41.2800	-0.506%	21,460	-1.381%
2026-02-26	41.510000	41.960000	41.148900	41.4900	-0.670%	26,913	-1.880%
2026-02-25	41.440000	41.770000	40.920000	41.7700	+0.433%	19,893	-2.538%
2026-02-24	41.500000	41.840000	41.100600	41.5900	+0.605%	17,887	-2.116%
2026-02-23	41.380000	41.950000	40.755000	41.3400	+0.218%	30,628	-1.524%
2026-02-20	40.510000	41.480000	40.510000	41.2500	+2.205%	19,328	-1.309%
2026-02-19	40.050000	40.765000	40.010000	40.3600	+0.074%	24,552	+0.867%
2026-02-18	41.370000	41.370000	40.180000	40.3300	-1.873%	25,598	+0.942%
2026-02-17	40.625000	41.900000	40.625000	41.1000	+0.686%	22,115	-0.949%
2026-02-13	41.020000	41.860000	40.334500	40.8200	-0.850%	24,561	-0.269%
2026-02-12	41.260000	41.640000	40.840000	41.1700	+0.464%	15,046	-1.117%
2026-02-11	40.870000	41.430000	40.600000	40.9800	+0.269%	21,615	-0.659%
2026-02-10	41.303000	41.663888	40.680000	40.8700	-0.390%	32,130	-0.391%
2026-02-09	41.110000	41.260000	40.150000	41.0300	+0.220%	35,666	-0.780%
2026-02-06	41.210000	41.750000	40.780000	40.9400	+0.343%	22,341	-0.562%
2026-02-05	40.330000	42.500000	39.600000	40.8000	-0.488%	33,661	-0.221%
2026-02-04	42.160000	43.200000	40.910000	41.0000	-2.404%	48,112	-0.707%
2026-02-03	41.540000	42.560000	41.300000	42.0100	+1.302%	41,943	-3.095%
2026-02-02	41.190000	42.600000	41.030000	41.4700	+0.387%	42,147	-1.833%
2026-01-30	40.368400	41.770000	40.368400	41.3100	+1.126%	32,917	-1.452%
2026-01-29	40.380000	41.150000	40.220000	40.8500	+1.642%	19,796	-0.343%
2026-01-28	41.060000	41.515000	40.000000	40.1900	-2.428%	24,836	+1.294%
2026-01-27	41.320000	41.560000	40.950000	41.1900	+0.170%	8,953	-1.165%
2026-01-26	41.170000	41.565000	40.750000	41.1200	-0.024%	21,370	-0.997%
2026-01-23	40.380000	41.380000	39.720100	41.1300	+1.505%	20,728	-1.021%
2026-01-22	40.770000	41.275000	40.500000	40.5200	-0.784%	32,043	+0.469%
2026-01-21	39.400000	40.990000	39.400000	40.8400	+3.576%	28,871	-0.318%
2026-01-20	38.980000	39.600000	38.870000	39.4300	+0.510%	10,884	+3.246%
2026-01-16	38.970000	39.460000	38.370000	39.2300	-0.025%	27,200	+3.773%
2026-01-15	38.000000	39.270000	38.000000	39.2400	+3.318%	32,416	+3.746%
2026-01-14	37.470000	38.180000	37.470000	37.9800	+1.905%	11,603	+7.188%
2026-01-13	37.070000	37.270000	36.690000	37.2700	+0.512%	13,855	+9.230%
2026-01-12	36.555000	37.280000	36.405000	37.0800	+2.374%	13,500	+9.790%
2026-01-09	35.820000	36.500000	35.730000	36.2200	+0.919%	17,392	+12.396%
2026-01-08	34.750000	36.095000	34.640000	35.8900	+2.955%	17,048	+13.430%
2026-01-07	35.860000	35.860000	34.650000	34.8600	-2.789%	33,917	+16.781%
2026-01-06	36.540000	36.719900	35.840000	35.8600	-2.448%	17,725	+13.525%
2026-01-05	36.840000	37.223700	36.620000	36.7600	+0.109%	22,212	+10.745%
2026-01-02	36.220000	36.720000	36.010000	36.7200	+0.935%	15,129	+10.866%
2025-12-31	36.580000	36.580000	36.220000	36.3800	-0.383%	11,862	+11.902%
2025-12-30	36.920000	36.920000	36.210000	36.5200	-0.922%	17,980	+11.473%
2025-12-29	36.610000	37.250000	36.080000	36.8600	+0.683%	28,793	+10.445%
2025-12-26	36.000000	36.715000	35.855000	36.6100	+1.666%	17,607	+11.199%
2025-12-24	36.095000	36.280000	35.955000	36.0100	-1.126%	18,819	+13.052%
2025-12-23	36.490000	36.923600	35.935000	36.4200	-0.192%	22,800	+11.779%
2025-12-22	37.949900	37.949900	36.410000	36.4900	-2.875%	35,661	+11.565%
2025-12-19	37.890000	38.000000	37.250000	37.5700	-0.871%	74,076	+8.358%
2025-12-18	37.710000	38.255000	37.710000	37.9000	+1.337%	48,817	+7.414%
2025-12-17	38.060000	38.380000	37.370000	37.4000	-1.345%	32,038	+8.850%
2025-12-16	37.990000	38.400000	37.650000	37.9100	-0.551%	38,402	+7.386%
2025-12-15	37.610000	38.260000	37.250000	38.1200	+1.141%	33,086	+6.794%
2025-12-12	37.120000	37.690000	36.605000	37.6900	+1.181%	31,706	+8.013%
2025-12-11	37.500000	37.900000	37.160000	37.2500	-0.825%	44,308	+9.289%
2025-12-10	36.580000	37.700000	36.580000	37.5600	+3.929%	29,756	+8.387%
2025-12-09	36.810000	36.810000	36.070000	36.1400	-1.580%	29,759	+12.645%
2025-12-08	36.725000	37.175000	36.590000	36.7200	-0.730%	30,405	+10.866%
2025-12-05	37.490000	37.499900	36.855000	36.9900	-1.149%	20,663	+10.057%
2025-12-04	37.450000	37.500000	36.740000	37.4200	0.000%	23,378	+8.792%
2025-12-03	36.240000	37.420000	36.162500	37.4200	+3.000%	48,501	+8.792%
2025-12-02	35.290000	36.400000	35.000000	36.3300	+3.210%	91,106	+12.056%
2025-12-01	34.695000	35.430000	34.695000	35.2000	+1.164%	24,381	+15.653%
2025-11-28	34.690000	34.989900	34.397700	34.7950	+1.031%	10,721	+17.000%
2025-11-26	33.490000	34.740000	33.490000	34.4400	+3.486%	43,952	+18.206%
2025-11-25	31.570000	33.700000	31.570000	33.2800	+4.885%	36,925	+22.326%
2025-11-24	31.480000	31.965000	31.480000	31.7300	+0.016%	14,340	+28.301%
2025-11-21	31.430000	32.070000	31.420000	31.7250	+0.459%	25,728	+28.322%
2025-11-20	31.850000	32.245000	31.555000	31.5800	+0.734%	17,616	+28.911%
2025-11-19	32.075000	32.140000	31.320000	31.3500	-2.184%	18,289	+29.856%
2025-11-18	32.170000	32.280000	32.000000	32.0500	-0.897%	12,669	+27.020%
2025-11-17	32.880800	33.070000	32.290000	32.3400	-2.340%	15,044	+25.881%
2025-11-14	33.320000	33.360000	32.734000	33.1150	-0.913%	14,687	+22.935%
2025-11-13	33.720000	33.910000	32.870000	33.4200	-1.036%	17,385	+21.813%
2025-11-12	33.380000	34.020000	33.380000	33.7700	+1.472%	24,422	+20.551%
2025-11-11	33.380000	33.425000	32.460000	33.2800	+0.211%	33,971	+22.326%
2025-11-10	33.405800	33.405800	32.940000	33.2100	+0.804%	8,108	+22.584%
2025-11-07	32.740000	33.120000	32.590000	32.9450	+1.089%	16,887	+23.570%
2025-11-06	32.250000	32.620000	32.250000	32.5900	+0.370%	14,854	+24.916%
2025-11-05	32.840000	33.429000	32.231600	32.4700	-1.367%	21,916	+25.377%
2025-11-04	33.510000	33.740500	32.830000	32.9200	-1.643%	37,367	+23.663%
2025-11-03	34.945000	35.190000	33.330000	33.4700	-4.942%	28,727	+21.631%
2025-10-31	34.870000	35.388100	34.490000	35.2100	+0.199%	15,844	+15.621%
2025-10-30	34.400000	35.190000	34.400000	35.1400	+2.151%	42,243	+15.851%
2025-10-29	34.610000	35.110000	34.100000	34.4000	-1.007%	30,435	+18.343%
2025-10-28	35.680000	35.700000	34.730000	34.7500	-2.525%	16,371	+17.151%
2025-10-27	35.840000	35.900000	35.270100	35.6500	-0.419%	31,922	+14.194%
2025-10-24	35.490000	35.890000	35.390000	35.8000	+0.987%	16,630	+13.715%
2025-10-23	35.290566	35.510000	35.290566	35.4500	+0.255%	11,185	+14.838%
2025-10-22	34.950000	35.410000	34.950000	35.3600	+0.971%	16,428	+15.130%
2025-10-21	34.910000	35.100000	34.752100	35.0200	+0.430%	17,124	+16.248%
2025-10-20	34.410000	35.105000	34.410000	34.8700	+0.635%	25,115	+16.748%
2025-10-17	34.770000	35.170000	34.212900	34.6500	-0.374%	20,023	+17.489%
2025-10-16	34.300000	35.490000	34.300000	34.7800	+0.870%	43,778	+17.050%
2025-10-15	34.110000	34.480000	34.035000	34.4800	+1.666%	13,030	+18.068%
2025-10-14	33.750000	34.010000	33.635000	33.9150	+0.459%	11,788	+20.035%
2025-10-13	33.570000	33.780000	33.460000	33.7600	+1.108%	12,663	+20.586%
2025-10-10	33.360000	33.745000	33.360000	33.3900	-0.328%	23,985	+21.923%
2025-10-09	33.460000	33.580000	33.420800	33.5000	-0.089%	22,311	+21.522%
2025-10-08	33.610000	33.735000	33.440000	33.5300	-0.386%	15,646	+21.414%
2025-10-07	33.350000	33.840000	33.350000	33.6600	+0.598%	16,302	+20.945%
2025-10-06	33.545000	33.750000	33.410000	33.4600	-0.268%	17,112	+21.668%
2025-10-03	33.500000	33.830000	33.450000	33.5500	+0.600%	16,138	+21.341%
2025-10-02	33.885000	33.885000	33.210000	33.3500	-0.448%	17,623	+22.069%
2025-10-01	34.085000	34.410000	33.380000	33.5000	-3.347%	23,898	+21.522%
2025-09-30	33.560000	34.680000	33.450000	34.6600	+3.324%	32,480	+17.455%
2025-09-29	33.520000	33.675000	33.420000	33.5450	-0.015%	24,908	+21.359%
2025-09-26	33.580000	33.580000	33.405000	33.5500	+0.194%	12,247	+21.341%
2025-09-25	33.450000	33.766200	33.345000	33.4850	+0.075%	17,852	+21.577%
2025-09-24	33.320000	33.580000	33.150000	33.4600	+0.541%	17,684	+21.668%
2025-09-23	33.940000	34.290000	33.150000	33.2800	-2.347%	20,910	+22.326%
2025-09-22	33.500000	34.230000	33.500000	34.0800	+1.610%	21,744	+19.454%
2025-09-19	34.000000	34.000000	33.530000	33.5400	-1.237%	51,877	+21.377%
2025-09-18	33.560000	34.100000	33.560000	33.9600	+1.071%	20,602	+19.876%
2025-09-17	33.870000	34.385000	33.470000	33.6000	-0.885%	26,676	+21.161%
2025-09-16	34.200000	34.440000	33.782000	33.9000	-1.109%	16,975	+20.088%
2025-09-15	34.330000	34.500000	34.115000	34.2800	+0.853%	19,672	+18.757%
2025-09-12	33.510000	34.140000	33.510000	33.9900	-0.469%	18,019	+19.771%
2025-09-11	33.710000	34.280000	33.710000	34.1500	+1.426%	13,858	+19.209%
2025-09-10	33.630000	33.910000	33.530000	33.6700	+0.059%	20,312	+20.909%
2025-09-09	34.030000	34.190000	33.510000	33.6500	-1.579%	21,123	+20.981%
2025-09-08	33.760000	34.490000	33.550000	34.1900	+1.968%	30,024	+19.070%
2025-09-05	33.780000	33.950000	33.400000	33.5300	-0.445%	25,362	+21.414%
2025-09-04	33.250000	33.730000	33.250000	33.6800	+1.172%	16,919	+20.873%
2025-09-03	33.730000	34.005000	33.230000	33.2900	-1.857%	15,350	+22.289%
2025-09-02	33.630000	34.490000	33.626000	33.9200	+0.236%	23,532	+20.018%
2025-08-29	34.190000	34.350000	33.840000	33.8400	-0.806%	13,449	+20.301%
2025-08-28	34.160000	34.160000	33.650000	34.1150	+0.309%	18,647	+19.332%
2025-08-27	34.000000	34.455000	33.950000	34.0100	-0.439%	18,149	+19.700%
2025-08-26	34.550000	34.700000	34.080000	34.1600	-1.499%	29,440	+19.174%
2025-08-25	34.890000	35.005000	34.435000	34.6800	-0.545%	28,878	+17.388%
2025-08-22	34.000000	34.870000	34.000000	34.8700	+2.318%	37,854	+16.748%
2025-08-21	34.040000	34.670000	33.720000	34.0800	+0.650%	37,475	+19.454%
2025-08-20	33.230000	33.900000	32.750000	33.8600	+2.327%	40,819	+20.230%
2025-08-19	33.250000	33.378900	32.750000	33.0900	+0.273%	15,841	+23.028%
2025-08-18	32.900000	33.175000	32.705000	33.0000	+0.579%	20,339	+23.364%
2025-08-15	33.330000	33.330000	32.180000	32.8100	-1.619%	48,566	+24.078%
2025-08-14	33.120000	33.455000	32.873300	33.3500	-0.150%	40,040	+22.069%
2025-08-13	31.750000	33.500000	31.700000	33.4000	+0.421%	69,873	+21.886%
2025-08-12	32.630000	33.570000	32.440000	33.2600	+2.654%	28,168	+22.399%
2025-08-11	32.040000	32.540000	32.030000	32.4000	+0.809%	25,393	+25.648%
2025-08-08	32.200000	32.415000	32.060000	32.1400	-0.093%	22,621	+26.665%
2025-08-07	32.334900	32.495000	32.090000	32.1700	-0.186%	34,884	+26.546%
2025-08-06	32.260000	32.550000	31.962000	32.2300	+0.062%	13,046	+26.311%
2025-08-05	32.220000	32.615000	31.955000	32.2100	-0.248%	29,658	+26.389%
2025-08-04	32.010000	32.290000	32.010000	32.2900	+0.717%	25,237	+26.076%
2025-08-01	32.280000	32.330000	32.030000	32.0600	-0.682%	28,645	+26.981%
2025-07-31	32.050000	32.600000	32.030100	32.2800	+0.031%	28,577	+26.115%
2025-07-30	32.570000	32.660000	32.070000	32.2700	-0.247%	23,692	+26.154%
2025-07-29	32.390000	32.650000	32.203600	32.3500	-0.185%	17,797	+25.842%
2025-07-28	32.450000	32.580000	32.150000	32.4100	-0.231%	14,864	+25.609%
2025-07-25	32.640000	32.757900	32.480000	32.4850	-0.138%	11,257	+25.319%
2025-07-24	32.500000	32.775000	32.500000	32.5300	-0.459%	15,659	+25.146%
2025-07-23	32.650000	32.939900	32.560000	32.6800	+0.958%	13,598	+24.572%
2025-07-22	32.275000	32.650000	32.275000	32.3700	+0.747%	12,559	+25.765%
2025-07-21	32.310000	32.680000	32.110000	32.1300	-0.619%	20,401	+26.704%
2025-07-18	32.490000	32.640000	32.150000	32.3300	+0.124%	25,612	+25.920%
2025-07-17	32.480000	32.900000	32.290000	32.2900	-1.072%	21,243	+26.076%
2025-07-16	32.580000	32.710000	32.150000	32.6400	+0.710%	19,193	+24.724%
2025-07-15	32.220000	32.690000	32.130000	32.4100	-0.644%	20,917	+25.609%
2025-07-14	32.830000	32.890000	32.384900	32.6200	-0.640%	13,163	+24.801%
2025-07-11	32.200000	32.855000	32.120000	32.8300	+1.327%	32,002	+24.002%
2025-07-10	32.160000	32.700000	32.160000	32.4000	+0.403%	18,989	+25.648%
2025-07-09	32.420000	32.436900	31.970000	32.2700	0.000%	19,133	+26.154%
2025-07-08	32.360000	32.360000	31.994700	32.2700	-0.830%	30,504	+26.154%
2025-07-07	33.790000	33.960000	32.420000	32.5400	-3.756%	26,404	+25.108%
2025-07-03	34.300000	34.300000	33.712400	33.8100	-0.734%	12,233	+20.408%
2025-07-02	33.800000	34.310000	33.500000	34.0600	+1.339%	35,592	+19.524%
2025-07-01	32.780000	34.120000	32.780000	33.6100	+2.846%	81,229	+21.125%
2025-06-30	32.390000	32.850000	31.767900	32.6800	+2.800%	50,621	+24.572%
2025-06-27	31.370000	32.070000	31.370000	31.7900	+0.538%	240,615	+28.059%
2025-06-26	31.200000	31.679900	31.200000	31.6200	+1.184%	23,285	+28.748%
2025-06-25	31.440000	31.450000	31.160000	31.2500	-0.032%	47,527	+30.272%
2025-06-24	31.860000	32.040000	31.000000	31.2600	-2.495%	87,806	+30.230%
2025-06-23	31.350000	32.690000	31.140000	32.0600	+2.592%	124,649	+26.981%
2025-06-20	31.670000	31.795000	30.940000	31.2500	-0.414%	85,905	+30.272%
2025-06-18	31.456600	31.920000	31.137500	31.3800	+0.032%	62,234	+29.732%
2025-06-17	31.455000	31.920000	31.150000	31.3700	+0.032%	59,629	+29.774%
2025-06-16	31.200000	31.680000	31.200000	31.3600	+0.320%	16,965	+29.815%
2025-06-13	31.040000	31.650000	31.040000	31.2600	-0.888%	36,541	+30.230%
2025-06-12	31.240000	31.695000	31.010000	31.5400	+1.025%	43,196	+29.074%
2025-06-11	31.360000	31.691500	30.990000	31.2200	-0.573%	39,416	+30.397%
2025-06-10	31.180000	31.515000	30.890000	31.4000	+0.416%	44,317	+29.650%
2025-06-09	31.250000	31.465000	31.130000	31.2700	+0.064%	36,832	+30.189%
2025-06-06	31.220000	31.402500	31.100000	31.2500	0.000%	38,421	+30.272%
2025-06-05	31.525000	31.690000	31.195000	31.2500	-0.509%	28,172	+30.272%
2025-06-04	32.260000	32.260000	31.150000	31.4100	-2.996%	33,450	+29.608%
2025-06-03	32.120000	32.690000	31.760000	32.3800	+1.061%	26,424	+25.726%
2025-06-02	32.010000	32.500000	31.870000	32.0400	-0.651%	30,926	+27.060%
2025-05-30	32.010000	32.420000	31.790700	32.2500	+0.031%	23,811	+26.233%
2025-05-29	31.780000	32.340000	31.780000	32.2400	+0.908%	25,240	+26.272%
2025-05-28	31.920000	32.140000	31.551200	31.9500	-0.219%	32,866	+27.418%
2025-05-27	31.750000	32.080000	31.560000	32.0200	+2.170%	26,866	+27.139%
2025-05-23	30.910000	31.680000	30.910000	31.3400	+0.675%	22,923	+29.898%
2025-05-22	31.150000	31.820000	31.060000	31.1300	-0.384%	35,159	+30.774%
2025-05-21	31.160000	31.550000	31.000000	31.2500	-0.287%	34,455	+30.272%
2025-05-20	30.445000	31.585000	30.330000	31.3400	+1.952%	26,928	+29.898%
2025-05-19	30.800000	31.165000	29.500000	30.7400	-1.189%	32,810	+32.433%
2025-05-16	30.870000	31.360100	30.835000	31.1100	+0.843%	42,696	+30.858%
2025-05-15	30.402800	31.120000	30.402800	30.8500	+0.784%	25,048	+31.961%
2025-05-14	30.250000	31.180000	29.910000	30.6100	+3.939%	70,212	+32.996%
2025-05-13	29.530000	29.690000	29.230000	29.4500	+0.718%	30,056	+38.234%
2025-05-12	29.830000	29.830000	29.041400	29.2400	+0.309%	34,069	+39.227%
2025-05-09	29.780000	29.830000	29.120000	29.1500	-1.587%	18,558	+39.657%
2025-05-08	29.020000	29.970000	29.000000	29.6200	+1.682%	18,630	+37.441%
2025-05-07	28.960000	29.400000	28.895000	29.1300	0.000%	23,704	+39.753%
2025-05-06	29.010000	29.330000	28.771600	29.1300	-0.546%	26,356	+39.753%
2025-05-05	28.790000	29.880000	28.750000	29.2900	+1.737%	49,079	+38.989%
2025-05-02	28.945000	29.050000	28.660100	28.7900	+0.314%	31,130	+41.403%
2025-05-01	28.640000	28.970000	28.485000	28.7000	+0.561%	27,536	+41.847%
2025-04-30	28.400000	28.960000	28.200000	28.5400	-0.696%	30,220	+42.642%
2025-04-29	28.950000	29.039800	28.600000	28.7400	-0.588%	21,607	+41.649%
2025-04-28	28.530000	28.990000	28.450000	28.9100	+1.190%	24,073	+40.816%
2025-04-25	28.470000	28.650000	28.156800	28.5700	-0.070%	22,164	+42.492%
2025-04-24	28.910000	29.000000	28.540000	28.5900	-1.583%	22,047	+42.392%
2025-04-23	29.870000	29.870000	28.890000	29.0500	-0.988%	19,321	+40.138%
2025-04-22	29.095000	29.570000	27.850000	29.3400	+1.769%	31,570	+38.753%
2025-04-21	29.360000	29.360000	28.630000	28.8300	-2.105%	21,613	+41.207%
2025-04-17	28.910000	29.450000	28.800000	29.4500	+1.833%	30,653	+38.234%
2025-04-16	28.670000	29.050000	28.340000	28.9200	+0.907%	37,936	+40.768%
2025-04-15	29.050000	29.330000	28.370000	28.6600	-1.172%	34,392	+42.045%
2025-04-14	29.120000	29.280000	28.170000	29.0000	+0.659%	46,244	+40.379%
2025-04-11	28.390000	29.191700	27.610000	28.8100	+1.194%	65,346	+41.305%
2025-04-10	28.420000	28.930000	27.870000	28.4700	-1.794%	63,598	+42.993%
2025-04-09	28.170000	30.035000	27.700000	28.9900	+1.435%	79,970	+40.428%
2025-04-08	29.470000	29.520000	27.960000	28.5800	-1.516%	138,237	+42.442%
2025-04-07	28.950000	30.100000	28.250000	29.0200	-1.259%	87,014	+40.283%
2025-04-04	29.280000	29.970000	27.960000	29.3900	-1.804%	99,179	+38.517%
2025-04-03	30.100000	30.810000	29.430000	29.9300	-3.264%	98,977	+36.017%
2025-04-02	29.470000	31.045000	29.470000	30.9400	+5.310%	65,229	+31.577%
2025-04-01	29.500000	29.740000	29.100000	29.3800	-1.542%	30,955	+38.564%
2025-03-31	29.130000	30.490000	29.050000	29.8400	+1.393%	56,005	+36.428%
2025-03-28	30.070000	30.300000	29.310000	29.4300	-1.638%	21,231	+38.328%
2025-03-27	28.980000	30.120000	28.980000	29.9200	+2.046%	31,555	+36.063%
2025-03-26	29.550000	29.960000	29.130100	29.3200	-0.238%	25,392	+38.847%
2025-03-25	28.950000	29.590000	28.885000	29.3900	+0.893%	76,391	+38.517%
2025-03-24	29.180000	29.609000	28.750000	29.1300	+1.111%	83,959	+39.753%
2025-03-21	29.200000	29.360000	28.550000	28.8100	-2.140%	95,413	+41.305%
2025-03-20	29.240000	29.650000	29.080000	29.4400	+0.341%	64,447	+38.281%
2025-03-19	28.840000	29.440000	28.800000	29.3400	+1.207%	70,376	+38.753%
2025-03-18	28.780000	29.030000	28.640000	28.9900	-0.069%	24,378	+40.428%
2025-03-17	29.020000	29.320000	28.740000	29.0100	+0.017%	29,958	+40.331%
2025-03-14	28.310000	29.270000	28.310000	29.0050	+3.478%	35,331	+40.355%
2025-03-13	28.670000	28.670000	27.900000	28.0300	-1.993%	34,893	+45.237%
2025-03-12	28.760000	28.760000	27.850000	28.6000	+0.281%	40,083	+42.343%
2025-03-11	28.440000	28.730000	27.500000	28.5200	+1.135%	55,571	+42.742%
2025-03-10	28.440000	29.530000	27.020000	28.2000	-1.157%	97,042	+44.362%
2025-03-07	28.180000	28.590000	28.000000	28.5300	+1.748%	23,031	+42.692%
2025-03-06	28.140000	28.265000	27.740000	28.0400	-1.268%	38,424	+45.185%
2025-03-05	28.350000	28.580000	28.190000	28.4000	-0.525%	29,333	+43.345%
2025-03-04	28.780000	29.010000	28.550000	28.5500	-1.670%	65,400	+42.592%
2025-03-03	29.610000	29.610000	28.840000	29.0350	-1.141%	80,904	+40.210%
2025-02-28	29.200000	29.440000	29.135000	29.3700	+0.582%	31,291	+38.611%
2025-02-27	29.330000	29.600000	29.140000	29.2000	-0.375%	44,981	+39.418%
2025-02-26	29.650000	29.650000	29.150000	29.3100	-1.147%	25,017	+38.895%
2025-02-25	29.900000	29.900000	29.530000	29.6500	-0.202%	30,175	+37.302%
2025-02-24	30.000000	30.220000	29.700000	29.7100	-0.134%	34,939	+37.025%
2025-02-21	29.800000	29.940000	29.290100	29.7500	+0.677%	43,886	+36.840%
2025-02-20	29.250000	29.640000	29.150000	29.5500	+0.340%	36,634	+37.766%
2025-02-19	29.470000	29.640000	29.060000	29.4500	-0.908%	32,130	+38.234%
2025-02-18	29.680000	29.800000	29.180000	29.7200	+0.371%	26,830	+36.978%
2025-02-14	30.210000	30.270000	29.110000	29.6100	-2.567%	51,657	+37.487%
2025-02-13	30.250000	30.730000	30.050000	30.3900	+0.796%	26,919	+33.959%
2025-02-12	30.040000	30.560000	30.040000	30.1500	-1.374%	55,033	+35.025%
2025-02-11	29.930000	30.570000	29.524700	30.5700	+2.687%	50,203	+33.170%
2025-02-10	30.120000	30.200000	29.650000	29.7700	-0.667%	33,321	+36.748%
2025-02-07	30.105000	30.270000	29.840000	29.9700	-1.382%	39,387	+35.836%
2025-02-06	30.460000	30.740000	30.267700	30.3900	-0.328%	19,957	+33.959%
2025-02-05	30.640000	30.970000	30.180000	30.4900	-0.522%	39,400	+33.519%
2025-02-04	30.010000	30.720000	29.870000	30.6500	+1.456%	41,145	+32.822%
2025-02-03	30.540000	30.970000	30.080000	30.2100	-2.201%	48,323	+34.757%
2025-01-31	31.470000	31.600000	30.820000	30.8900	-1.373%	35,226	+31.790%
2025-01-30	30.941600	31.600000	30.941600	31.3200	+0.837%	26,229	+29.981%
2025-01-29	31.000000	31.845000	30.930000	31.0600	-0.449%	28,224	+31.069%
2025-01-28	31.355000	31.470000	30.930000	31.2000	+0.225%	43,674	+30.481%
2025-01-27	30.940000	31.465000	30.850100	31.1300	+0.129%	41,525	+30.774%
2025-01-24	30.850000	31.090000	30.590000	31.0900	-0.032%	33,220	+30.942%
2025-01-23	31.000000	31.300000	30.680000	31.1000	+0.452%	37,822	+30.900%
2025-01-22	31.720000	31.720000	30.420000	30.9600	-2.672%	98,890	+31.492%
2025-01-21	32.710000	32.840000	31.810000	31.8100	-2.363%	33,528	+27.979%
2025-01-17	32.930000	33.160000	32.090000	32.5800	-0.671%	60,716	+24.954%
2025-01-16	29.750000	33.080000	29.750000	32.8000	+8.072%	127,935	+24.116%
2025-01-15	30.030000	30.550000	29.660000	30.3500	+2.361%	39,646	+34.135%
2025-01-14	29.870000	29.962000	29.135000	29.6500	-0.570%	38,671	+37.302%
2025-01-13	28.580000	30.020000	28.580000	29.8200	+3.148%	50,761	+36.519%
2025-01-10	29.520000	30.135000	28.680000	28.9100	-2.987%	79,274	+40.816%
2025-01-08	30.150000	30.150000	28.750000	29.8000	-1.128%	120,658	+36.611%
2025-01-07	32.400000	32.500000	30.100000	30.1400	-3.982%	214,234	+35.070%
2025-01-06	30.620000	34.078600	30.620000	31.3900	+19.218%	844,454	+29.691%
2025-01-03	25.880000	26.450000	25.594000	26.3300	+1.660%	18,907	+54.615%
2025-01-02	25.930000	26.168000	25.843000	25.9000	-0.116%	26,987	+57.181%
2024-12-31	25.450000	25.930000	25.142300	25.9300	+1.766%	21,943	+57.000%
2024-12-30	25.100000	25.950000	24.760000	25.4800	+0.039%	55,722	+59.772%
2024-12-27	25.800000	25.900000	25.110000	25.4700	-1.394%	31,264	+59.835%
2024-12-26	26.330000	26.500000	25.510000	25.8300	-2.455%	32,200	+57.607%
2024-12-24	26.095000	26.510000	25.985000	26.4800	+1.262%	9,237	+53.739%
2024-12-23	26.000000	26.240000	25.710000	26.1500	-0.076%	39,432	+55.679%
2024-12-20	25.160000	26.350000	25.160000	26.1700	+3.603%	99,460	+55.560%
2024-12-19	25.720000	25.800000	25.185900	25.2600	-2.282%	27,701	+61.164%
2024-12-18	26.340000	26.560000	25.700000	25.8500	-1.486%	41,855	+57.485%
2024-12-17	25.860000	26.340000	25.640000	26.2400	+1.824%	45,105	+55.145%
2024-12-16	25.910000	26.048300	25.295900	25.7700	-0.387%	44,108	+57.974%
2024-12-13	26.570000	26.580000	25.780000	25.8700	-2.817%	21,554	+57.364%
2024-12-12	26.900000	26.900000	26.550000	26.6200	-0.337%	29,339	+52.930%
2024-12-11	26.480000	26.830000	26.173400	26.7100	+1.251%	40,750	+52.415%
2024-12-10	26.810000	26.900000	26.370000	26.3800	-1.860%	29,034	+54.321%
2024-12-09	27.770000	27.840000	26.880000	26.8800	-3.309%	31,954	+51.451%
2024-12-06	27.710000	28.260000	27.650000	27.8000	+0.725%	64,554	+46.439%
2024-12-05	26.870000	28.051800	26.630000	27.6000	+2.602%	73,701	+47.500%
2024-12-04	26.900000	26.960000	26.500000	26.9000	+0.373%	48,032	+51.338%
2024-12-03	26.650000	26.970000	26.290000	26.8000	+1.362%	36,135	+51.903%
2024-12-02	26.700000	26.750000	26.170000	26.4400	-1.343%	71,595	+53.971%
2024-11-29	26.940000	26.970000	26.660000	26.8000	+0.525%	21,802	+51.903%
2024-11-27	27.010000	27.080000	26.520000	26.6600	-0.966%	24,973	+52.701%
2024-11-26	26.320000	27.000000	26.178600	26.9200	+1.700%	32,527	+51.226%
2024-11-25	26.620000	26.660000	25.890000	26.4700	+0.113%	26,895	+53.797%
2024-11-22	26.450000	27.000000	26.430000	26.4400	+0.609%	32,319	+53.971%
2024-11-21	25.400000	26.310000	25.175000	26.2800	+4.910%	51,605	+54.909%
2024-11-20	25.380000	25.380000	24.840000	25.0500	-0.871%	23,608	+62.515%
2024-11-19	24.900000	25.455000	24.885000	25.2700	+1.040%	18,145	+61.100%
2024-11-18	25.480000	25.482400	24.995000	25.0100	-1.341%	18,470	+62.775%
2024-11-15	25.520000	25.565000	24.825000	25.3500	+0.039%	34,479	+60.592%
2024-11-14	25.790000	25.900000	25.190000	25.3400	-1.669%	16,087	+60.655%
2024-11-13	25.990000	26.240000	25.765000	25.7700	-0.271%	30,798	+57.974%
2024-11-12	26.640000	26.789900	25.800000	25.8400	-3.257%	27,984	+57.546%
2024-11-11	26.640000	26.810000	26.120000	26.7100	+1.405%	18,298	+52.415%
2024-11-08	26.490000	26.610000	26.315000	26.3400	-0.903%	14,338	+54.556%
2024-11-07	26.896100	27.080000	26.470100	26.5800	-1.153%	24,850	+53.160%
2024-11-06	26.150000	27.011800	26.110000	26.8900	+3.903%	53,828	+51.395%
2024-11-05	24.440000	26.120000	24.320000	25.8800	+5.892%	56,277	+57.303%
2024-11-04	24.230000	24.820000	24.230000	24.4400	+0.205%	16,171	+66.571%
2024-11-01	24.570000	24.710000	24.250000	24.3900	-0.490%	24,738	+66.913%
2024-10-31	24.560000	24.875000	24.470000	24.5100	-0.204%	26,311	+66.095%
2024-10-30	25.100000	25.100000	24.480000	24.5600	-2.034%	86,030	+65.757%
2024-10-29	25.740000	25.740000	25.000000	25.0700	-1.994%	30,438	+62.385%
2024-10-28	25.940000	26.125000	25.580000	25.5800	-1.159%	20,027	+59.148%
2024-10-25	26.120000	26.285000	25.880000	25.8800	-0.270%	12,952	+57.303%
2024-10-24	25.940000	26.300000	25.900000	25.9500	-0.269%	11,498	+56.879%
2024-10-23	25.735000	26.300000	25.615000	26.0200	-0.077%	13,527	+56.457%
2024-10-22	25.715000	26.109000	25.715000	26.0400	+0.657%	11,044	+56.336%
2024-10-21	26.570000	26.570000	25.870000	25.8700	-1.146%	19,576	+57.364%
2024-10-18	26.000000	26.520000	25.890000	26.1700	-2.168%	44,954	+55.560%
2024-10-17	26.930000	26.930000	26.410000	26.7500	+1.480%	22,141	+52.187%
2024-10-16	26.130000	26.410000	26.050000	26.3600	+1.346%	12,398	+54.439%
2024-10-15	26.470000	26.570000	25.970000	26.0100	-1.290%	15,653	+56.517%
2024-10-14	26.110000	26.405000	25.950000	26.3500	+1.113%	12,666	+54.497%
2024-10-11	27.080000	27.080000	25.780000	26.0600	-3.231%	21,861	+56.216%
2024-10-10	25.260000	27.560000	25.240000	26.9300	+6.611%	108,541	+51.170%
2024-10-09	25.170000	25.260000	24.870000	25.2600	-0.158%	38,975	+61.164%
2024-10-08	25.490000	25.989900	25.170000	25.3000	-0.901%	72,078	+60.909%
2024-10-07	27.710000	27.890000	25.220000	25.5300	-8.495%	100,297	+59.459%
2024-10-04	27.520000	28.130000	27.520000	27.9000	+2.838%	12,756	+45.914%
2024-10-03	27.380000	27.528600	27.010000	27.1300	-0.586%	13,544	+50.055%
2024-10-02	27.220000	27.804600	26.863500	27.2900	-0.547%	9,910	+49.176%
2024-10-01	27.710000	28.230000	27.440000	27.4400	-1.895%	14,699	+48.360%
2024-09-30	27.990000	28.265700	27.509200	27.9700	-0.071%	12,013	+45.549%
2024-09-27	28.700000	28.700000	27.965000	27.9900	-0.036%	15,391	+45.445%
2024-09-26	28.280000	28.348200	27.950000	28.0000	0.000%	20,765	+45.393%
2024-09-25	27.715700	28.095000	27.380000	28.0000	+0.792%	18,341	+45.393%
2024-09-24	28.030000	28.030000	27.520000	27.7800	-1.314%	16,792	+46.544%
2024-09-23	28.500000	28.510000	27.511000	28.1500	-1.228%	18,683	+44.618%
2024-09-20	29.650000	29.700000	28.400000	28.5000	-4.937%	58,600	+42.842%
2024-09-19	29.840000	30.153500	29.518000	29.9800	+1.524%	26,985	+35.791%
2024-09-18	28.540000	29.690000	28.540000	29.5300	+1.408%	24,157	+37.860%
2024-09-17	29.270000	29.735000	28.700000	29.1200	-0.034%	26,465	+39.801%
2024-09-16	28.400000	29.130000	28.320100	29.1300	+1.569%	24,972	+39.753%
2024-09-13	27.510000	28.770000	27.510000	28.6800	+4.748%	22,642	+41.946%
2024-09-12	27.350000	27.530000	27.100000	27.3800	+0.996%	15,958	+48.685%
2024-09-11	27.280000	27.280000	26.580000	27.1100	-1.418%	18,578	+50.166%
2024-09-10	27.545000	27.575000	27.170000	27.5000	-0.434%	15,041	+48.036%

document.getElementById("CrJZNp").onerror = function(){this.style.display='none';}; .dark-mode .tbWXMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbWXMV{ color: #333333; background-color: white; border: 2px solid #333333; }ALCOAlico Incstock NASDAQ

ALCO
Alico Inc
stock NASDAQ