Dark

ALCO
Alico Inc
stock NASDAQ

At Close

Aug 25, 2026 3:48:14 PM EDT

41.04USD-0.425%(-0.18)10,859

40.53Bid 47.11Ask 6.58Spread

Pre-market

0.00USD-100.000%(-41.22)0

After-hours

Aug 20, 2026 4:00:30 PM EDT

39.50USD-0.126%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	40.830000	41.450000	40.830000	41.0400	-0.437%	10,859	0.000%
2026-08-24	40.620000	41.500000	40.580000	41.2200	+2.258%	16,971	-0.437%
2026-08-21	39.640000	40.310000	39.640000	40.3100	+2.051%	17,307	+1.811%
2026-08-20	39.730000	40.030000	39.310000	39.5000	-1.003%	15,133	+3.899%
2026-08-19	39.710000	40.420800	39.665000	39.9000	+1.166%	16,539	+2.857%
2026-08-18	39.100000	39.760000	39.100000	39.4400	+0.947%	15,563	+4.057%
2026-08-17	40.030000	40.062800	39.070000	39.0700	-2.520%	17,054	+5.042%
2026-08-14	40.875000	40.892900	40.080000	40.0800	-2.339%	11,415	+2.395%
2026-08-13	41.580000	41.580000	40.750000	41.0400	-1.299%	18,195	0.000%
2026-08-12	41.910000	43.480000	41.510000	41.5800	+0.435%	27,820	-1.299%
2026-08-11	41.860000	42.730000	39.000100	41.4000	+5.991%	31,637	-0.870%
2026-08-10	38.310000	39.210000	38.100000	39.0600	+2.251%	36,295	+5.069%
2026-08-07	38.190000	38.590000	38.100000	38.2000	-0.274%	17,678	+7.435%
2026-08-06	38.210000	38.800000	38.100000	38.3050	+0.327%	30,894	+7.140%
2026-08-05	38.410000	38.410000	38.100000	38.1800	+0.026%	17,630	+7.491%
2026-08-04	38.100000	38.350000	38.050000	38.1700	+0.184%	23,437	+7.519%
2026-08-03	37.800000	38.580000	37.800000	38.1000	+0.900%	20,004	+7.717%
2026-07-31	37.960000	38.032000	37.695000	37.7600	-1.100%	22,229	+8.686%
2026-07-30	38.080000	38.415000	37.685000	38.1800	+0.952%	16,109	+7.491%
2026-07-29	38.000000	38.215000	37.540000	37.8200	-1.305%	24,896	+8.514%
2026-07-28	38.560000	38.750000	38.125000	38.3200	-0.597%	23,519	+7.098%
2026-07-27	38.670000	39.110000	38.170000	38.5500	-0.181%	36,369	+6.459%
2026-07-24	39.015000	39.430000	38.030100	38.6200	-1.278%	13,957	+6.266%
2026-07-23	39.790000	39.790000	38.845000	39.1200	-1.807%	22,419	+4.908%
2026-07-22	39.820000	40.090000	39.720000	39.8400	-0.375%	15,131	+3.012%
2026-07-21	40.560000	40.560000	39.700000	39.9900	-0.621%	12,896	+2.626%
2026-07-20	40.760000	41.130000	40.230000	40.2400	-1.686%	22,583	+1.988%
2026-07-17	41.130000	41.520000	40.930000	40.9300	-0.462%	14,311	+0.269%
2026-07-16	40.910000	41.420000	40.700000	41.1200	+0.526%	16,685	-0.195%
2026-07-15	40.569200	41.100000	40.569200	40.9050	-0.110%	15,706	+0.330%
2026-07-14	41.030000	41.680000	40.790000	40.9500	-0.341%	15,578	+0.220%
2026-07-13	40.850000	41.460000	40.850000	41.0900	-0.170%	13,510	-0.122%
2026-07-10	40.770000	41.160000	40.190000	41.1600	+1.006%	18,916	-0.292%
2026-07-09	41.150000	41.297800	40.610000	40.7500	-0.972%	8,955	+0.712%
2026-07-08	41.890000	41.890000	41.150000	41.1500	-2.094%	11,526	-0.267%
2026-07-07	42.125000	42.340000	41.770000	42.0300	+0.478%	15,899	-2.355%
2026-07-06	41.490000	42.169900	41.120000	41.8300	+0.072%	17,280	-1.889%
2026-07-02	41.670000	41.920000	41.200000	41.8000	+0.844%	23,313	-1.818%
2026-07-01	41.680000	42.000000	41.280000	41.4500	+0.193%	25,804	-0.989%
2026-06-30	40.840000	41.650600	40.460100	41.3700	+0.535%	17,104	-0.798%
2026-06-29	41.990000	42.140000	40.310000	41.1500	-1.579%	25,320	-0.267%
2026-06-26	40.530000	42.010000	40.530000	41.8100	+3.516%	165,466	-1.842%
2026-06-25	40.630000	40.630000	40.000000	40.3900	-0.591%	12,509	+1.609%
2026-06-24	40.800000	41.230000	40.515000	40.6300	-0.951%	18,455	+1.009%
2026-06-23	40.430000	41.205000	40.430000	41.0200	+2.167%	11,542	+0.049%
2026-06-22	40.400000	40.450000	39.990000	40.1500	-0.471%	13,615	+2.217%
2026-06-18	40.570000	40.710000	40.340000	40.3400	+0.273%	21,122	+1.735%
2026-06-17	40.230000	40.660000	39.950000	40.2300	+0.075%	16,167	+2.013%
2026-06-16	40.310000	40.465000	39.945000	40.2000	-0.273%	15,036	+2.090%
2026-06-15	40.890000	40.890000	40.310000	40.3100	-1.274%	12,565	+1.811%
2026-06-12	41.000000	41.585000	40.790000	40.8300	-0.415%	14,453	+0.514%
2026-06-11	41.410000	41.670000	40.940000	41.0000	-0.990%	13,652	+0.098%
2026-06-10	41.230000	41.710000	41.040000	41.4100	+0.607%	25,791	-0.894%
2026-06-09	40.950000	41.500000	40.885000	41.1600	+1.081%	14,233	-0.292%
2026-06-08	40.780000	41.395000	40.170100	40.7200	-0.610%	20,624	+0.786%
2026-06-05	40.620000	41.430000	40.260100	40.9700	+1.361%	21,489	+0.171%
2026-06-04	40.360000	40.670000	39.925000	40.4200	+1.126%	16,906	+1.534%
2026-06-03	40.530000	40.530000	39.890000	39.9700	-1.382%	31,208	+2.677%
2026-06-02	40.350000	40.679000	40.300000	40.5300	+0.297%	18,230	+1.258%
2026-06-01	40.416600	40.800000	40.350000	40.4100	-0.590%	11,257	+1.559%
2026-05-29	41.650000	41.650000	40.470000	40.6500	-2.541%	18,921	+0.959%
2026-05-28	42.000000	42.000000	41.400000	41.7100	-0.406%	19,450	-1.606%
2026-05-27	41.050000	42.000000	41.050000	41.8800	+1.626%	14,116	-2.006%
2026-05-26	41.420000	41.420000	40.730000	41.2100	-0.242%	10,390	-0.413%
2026-05-22	40.920000	41.360000	40.920000	41.3100	+1.126%	18,814	-0.654%
2026-05-21	40.710000	40.890000	40.340000	40.8500	-0.269%	12,855	+0.465%
2026-05-20	40.110000	40.960000	40.110000	40.9600	+1.461%	18,220	+0.195%
2026-05-19	39.970000	41.190000	39.955000	40.3700	+0.323%	19,656	+1.660%
2026-05-18	40.160000	40.510000	40.000000	40.2400	+0.174%	14,601	+1.988%
2026-05-15	40.830000	40.830000	39.855000	40.1700	-1.929%	20,471	+2.166%
2026-05-14	41.060000	41.190000	40.600000	40.9600	-0.871%	23,727	+0.195%
2026-05-13	40.760000	41.320000	40.410000	41.3200	+0.364%	13,274	-0.678%
2026-05-12	41.420000	42.500000	39.940000	41.1700	+1.279%	32,878	-0.316%
2026-05-11	41.000000	41.415000	40.400000	40.6500	-0.074%	24,816	+0.959%
2026-05-08	41.300000	41.500000	40.520000	40.6800	-1.501%	19,327	+0.885%
2026-05-07	40.745000	41.420000	40.715000	41.3000	+1.003%	10,623	-0.630%
2026-05-06	41.540000	41.715500	40.620000	40.8900	-0.945%	12,645	+0.367%
2026-05-05	40.426600	41.710000	40.426600	41.2800	+1.325%	17,165	-0.581%
2026-05-04	40.350000	40.800000	39.960000	40.7400	+0.543%	22,013	+0.736%
2026-05-01	41.690000	41.800000	40.300000	40.5200	-2.620%	17,088	+1.283%
2026-04-30	41.090000	42.150000	41.090000	41.6100	+1.069%	18,154	-1.370%
2026-04-29	41.660000	42.190000	41.010000	41.1700	-1.789%	21,766	-0.316%
2026-04-28	41.610000	42.265000	41.595000	41.9200	+0.745%	18,798	-2.099%
2026-04-27	42.260000	42.500000	41.300000	41.6100	-1.701%	20,813	-1.370%
2026-04-24	41.570000	42.500000	41.460000	42.3300	+1.462%	19,374	-3.047%
2026-04-23	42.180000	42.435000	41.340000	41.7200	-0.832%	45,157	-1.630%
2026-04-22	42.110000	43.240000	41.990000	42.0700	-0.237%	25,379	-2.448%
2026-04-21	42.320000	42.694000	42.050000	42.1700	-1.564%	12,411	-2.680%
2026-04-20	43.460000	43.769900	42.780000	42.8400	-0.787%	21,628	-4.202%
2026-04-17	43.000000	43.460000	43.000000	43.1800	+0.559%	23,525	-4.956%
2026-04-16	42.200000	42.940000	42.200000	42.9400	+1.059%	13,346	-4.425%
2026-04-15	42.920000	42.920000	41.920100	42.4900	-1.301%	29,522	-3.413%
2026-04-14	43.360000	43.675000	43.030000	43.0500	-1.080%	18,730	-4.669%
2026-04-13	44.380000	44.380000	43.450000	43.5200	-1.561%	36,921	-5.699%
2026-04-10	44.310000	44.490000	43.200000	44.2100	-0.293%	24,072	-7.170%
2026-04-09	44.210000	45.010000	43.985000	44.3400	-0.270%	46,958	-7.442%
2026-04-08	44.050000	44.599900	43.800000	44.4600	+1.762%	37,348	-7.692%
2026-04-07	42.660000	43.800000	42.660000	43.6900	+1.392%	35,992	-6.065%
2026-04-06	41.910000	43.620000	41.700000	43.0900	+2.206%	31,896	-4.757%
2026-04-02	41.340000	42.170000	40.770000	42.1600	+2.305%	38,284	-2.657%
2026-04-01	41.350000	41.690000	40.820000	41.2100	-0.121%	26,422	-0.413%
2026-03-31	41.420000	41.490000	40.600000	41.2600	+0.561%	51,216	-0.533%
2026-03-30	40.990000	41.620000	40.310000	41.0300	+1.034%	40,699	+0.024%
2026-03-27	40.730000	41.499900	39.800000	40.6100	+1.525%	47,086	+1.059%
2026-03-26	39.920000	40.720000	39.550000	40.0000	-0.572%	15,879	+2.600%
2026-03-25	39.810000	40.235000	39.705000	40.2300	+2.210%	22,762	+2.013%
2026-03-24	38.840000	39.959900	38.700000	39.3600	+0.434%	26,812	+4.268%
2026-03-23	38.750000	39.400000	38.500000	39.1900	+1.872%	34,813	+4.721%
2026-03-20	37.780000	38.650000	37.495000	38.4700	+1.880%	93,522	+6.681%
2026-03-19	37.650000	38.348000	37.247500	37.7600	0.000%	24,807	+8.686%
2026-03-18	38.930000	39.440000	37.560000	37.7600	-3.526%	31,603	+8.686%
2026-03-17	38.970000	39.900000	38.410000	39.1400	+2.033%	50,710	+4.854%
2026-03-16	38.510000	40.010000	37.700000	38.3600	-0.402%	44,866	+6.986%
2026-03-13	38.500000	38.725000	38.120000	38.5150	-0.272%	14,069	+6.556%
2026-03-12	38.180000	39.210000	38.100100	38.6200	+0.182%	22,257	+6.266%
2026-03-11	37.690000	38.550000	37.140000	38.5500	+2.418%	55,811	+6.459%
2026-03-10	38.760000	39.000000	37.215000	37.6400	-2.990%	33,104	+9.033%
2026-03-09	39.720000	40.000000	38.280000	38.8000	-3.483%	39,569	+5.773%
2026-03-06	39.390000	40.790000	39.200000	40.2000	+0.676%	50,851	+2.090%
2026-03-05	40.900000	40.900000	39.270000	39.9300	-2.443%	34,952	+2.780%
2026-03-04	40.650000	41.485000	40.350000	40.9300	+0.615%	31,410	+0.269%
2026-03-03	40.620000	41.400000	40.430000	40.6800	-1.976%	11,049	+0.885%
2026-03-02	40.710000	41.899900	40.190000	41.5000	+0.533%	39,833	-1.108%
2026-02-27	41.371100	41.630000	41.150000	41.2800	-0.506%	21,460	-0.581%
2026-02-26	41.510000	41.960000	41.148900	41.4900	-0.670%	26,913	-1.085%
2026-02-25	41.440000	41.770000	40.920000	41.7700	+0.433%	19,893	-1.748%
2026-02-24	41.500000	41.840000	41.100600	41.5900	+0.605%	17,887	-1.322%
2026-02-23	41.380000	41.950000	40.755000	41.3400	+0.218%	30,628	-0.726%
2026-02-20	40.510000	41.480000	40.510000	41.2500	+2.205%	19,328	-0.509%
2026-02-19	40.050000	40.765000	40.010000	40.3600	+0.074%	24,552	+1.685%
2026-02-18	41.370000	41.370000	40.180000	40.3300	-1.873%	25,598	+1.760%
2026-02-17	40.625000	41.900000	40.625000	41.1000	+0.686%	22,115	-0.146%
2026-02-13	41.020000	41.860000	40.334500	40.8200	-0.850%	24,561	+0.539%
2026-02-12	41.260000	41.640000	40.840000	41.1700	+0.464%	15,046	-0.316%
2026-02-11	40.870000	41.430000	40.600000	40.9800	+0.269%	21,615	+0.146%
2026-02-10	41.303000	41.663888	40.680000	40.8700	-0.390%	32,130	+0.416%
2026-02-09	41.110000	41.260000	40.150000	41.0300	+0.220%	35,666	+0.024%
2026-02-06	41.210000	41.750000	40.780000	40.9400	+0.343%	22,341	+0.244%
2026-02-05	40.330000	42.500000	39.600000	40.8000	-0.488%	33,661	+0.588%
2026-02-04	42.160000	43.200000	40.910000	41.0000	-2.404%	48,112	+0.098%
2026-02-03	41.540000	42.560000	41.300000	42.0100	+1.302%	41,943	-2.309%
2026-02-02	41.190000	42.600000	41.030000	41.4700	+0.387%	42,147	-1.037%
2026-01-30	40.368400	41.770000	40.368400	41.3100	+1.126%	32,917	-0.654%
2026-01-29	40.380000	41.150000	40.220000	40.8500	+1.642%	19,796	+0.465%
2026-01-28	41.060000	41.515000	40.000000	40.1900	-2.428%	24,836	+2.115%
2026-01-27	41.320000	41.560000	40.950000	41.1900	+0.170%	8,953	-0.364%
2026-01-26	41.170000	41.565000	40.750000	41.1200	-0.024%	21,370	-0.195%
2026-01-23	40.380000	41.380000	39.720100	41.1300	+1.505%	20,728	-0.219%
2026-01-22	40.770000	41.275000	40.500000	40.5200	-0.784%	32,043	+1.283%
2026-01-21	39.400000	40.990000	39.400000	40.8400	+3.576%	28,871	+0.490%
2026-01-20	38.980000	39.600000	38.870000	39.4300	+0.510%	10,884	+4.083%
2026-01-16	38.970000	39.460000	38.370000	39.2300	-0.025%	27,200	+4.614%
2026-01-15	38.000000	39.270000	38.000000	39.2400	+3.318%	32,416	+4.587%
2026-01-14	37.470000	38.180000	37.470000	37.9800	+1.905%	11,603	+8.057%
2026-01-13	37.070000	37.270000	36.690000	37.2700	+0.512%	13,855	+10.115%
2026-01-12	36.555000	37.280000	36.405000	37.0800	+2.374%	13,500	+10.680%
2026-01-09	35.820000	36.500000	35.730000	36.2200	+0.919%	17,392	+13.308%
2026-01-08	34.750000	36.095000	34.640000	35.8900	+2.955%	17,048	+14.349%
2026-01-07	35.860000	35.860000	34.650000	34.8600	-2.789%	33,917	+17.728%
2026-01-06	36.540000	36.719900	35.840000	35.8600	-2.448%	17,725	+14.445%
2026-01-05	36.840000	37.223700	36.620000	36.7600	+0.109%	22,212	+11.643%
2026-01-02	36.220000	36.720000	36.010000	36.7200	+0.935%	15,129	+11.765%
2025-12-31	36.580000	36.580000	36.220000	36.3800	-0.383%	11,862	+12.809%
2025-12-30	36.920000	36.920000	36.210000	36.5200	-0.922%	17,980	+12.377%
2025-12-29	36.610000	37.250000	36.080000	36.8600	+0.683%	28,793	+11.340%
2025-12-26	36.000000	36.715000	35.855000	36.6100	+1.666%	17,607	+12.101%
2025-12-24	36.095000	36.280000	35.955000	36.0100	-1.126%	18,819	+13.968%
2025-12-23	36.490000	36.923600	35.935000	36.4200	-0.192%	22,800	+12.685%
2025-12-22	37.949900	37.949900	36.410000	36.4900	-2.875%	35,661	+12.469%
2025-12-19	37.890000	38.000000	37.250000	37.5700	-0.871%	74,076	+9.236%
2025-12-18	37.710000	38.255000	37.710000	37.9000	+1.337%	48,817	+8.285%
2025-12-17	38.060000	38.380000	37.370000	37.4000	-1.345%	32,038	+9.733%
2025-12-16	37.990000	38.400000	37.650000	37.9100	-0.551%	38,402	+8.256%
2025-12-15	37.610000	38.260000	37.250000	38.1200	+1.141%	33,086	+7.660%
2025-12-12	37.120000	37.690000	36.605000	37.6900	+1.181%	31,706	+8.888%
2025-12-11	37.500000	37.900000	37.160000	37.2500	-0.825%	44,308	+10.174%
2025-12-10	36.580000	37.700000	36.580000	37.5600	+3.929%	29,756	+9.265%
2025-12-09	36.810000	36.810000	36.070000	36.1400	-1.580%	29,759	+13.558%
2025-12-08	36.725000	37.175000	36.590000	36.7200	-0.730%	30,405	+11.765%
2025-12-05	37.490000	37.499900	36.855000	36.9900	-1.149%	20,663	+10.949%
2025-12-04	37.450000	37.500000	36.740000	37.4200	0.000%	23,378	+9.674%
2025-12-03	36.240000	37.420000	36.162500	37.4200	+3.000%	48,501	+9.674%
2025-12-02	35.290000	36.400000	35.000000	36.3300	+3.210%	91,106	+12.964%
2025-12-01	34.695000	35.430000	34.695000	35.2000	+1.164%	24,381	+16.591%
2025-11-28	34.690000	34.989900	34.397700	34.7950	+1.031%	10,721	+17.948%
2025-11-26	33.490000	34.740000	33.490000	34.4400	+3.486%	43,952	+19.164%
2025-11-25	31.570000	33.700000	31.570000	33.2800	+4.885%	36,925	+23.317%
2025-11-24	31.480000	31.965000	31.480000	31.7300	+0.016%	14,340	+29.341%
2025-11-21	31.430000	32.070000	31.420000	31.7250	+0.459%	25,728	+29.362%
2025-11-20	31.850000	32.245000	31.555000	31.5800	+0.734%	17,616	+29.956%
2025-11-19	32.075000	32.140000	31.320000	31.3500	-2.184%	18,289	+30.909%
2025-11-18	32.170000	32.280000	32.000000	32.0500	-0.897%	12,669	+28.050%
2025-11-17	32.880800	33.070000	32.290000	32.3400	-2.340%	15,044	+26.902%
2025-11-14	33.320000	33.360000	32.734000	33.1150	-0.913%	14,687	+23.932%
2025-11-13	33.720000	33.910000	32.870000	33.4200	-1.036%	17,385	+22.801%
2025-11-12	33.380000	34.020000	33.380000	33.7700	+1.472%	24,422	+21.528%
2025-11-11	33.380000	33.425000	32.460000	33.2800	+0.211%	33,971	+23.317%
2025-11-10	33.405800	33.405800	32.940000	33.2100	+0.804%	8,108	+23.577%
2025-11-07	32.740000	33.120000	32.590000	32.9450	+1.089%	16,887	+24.571%
2025-11-06	32.250000	32.620000	32.250000	32.5900	+0.370%	14,854	+25.928%
2025-11-05	32.840000	33.429000	32.231600	32.4700	-1.367%	21,916	+26.394%
2025-11-04	33.510000	33.740500	32.830000	32.9200	-1.643%	37,367	+24.666%
2025-11-03	34.945000	35.190000	33.330000	33.4700	-4.942%	28,727	+22.617%
2025-10-31	34.870000	35.388100	34.490000	35.2100	+0.199%	15,844	+16.558%
2025-10-30	34.400000	35.190000	34.400000	35.1400	+2.151%	42,243	+16.790%
2025-10-29	34.610000	35.110000	34.100000	34.4000	-1.007%	30,435	+19.302%
2025-10-28	35.680000	35.700000	34.730000	34.7500	-2.525%	16,371	+18.101%
2025-10-27	35.840000	35.900000	35.270100	35.6500	-0.419%	31,922	+15.119%
2025-10-24	35.490000	35.890000	35.390000	35.8000	+0.987%	16,630	+14.637%
2025-10-23	35.290566	35.510000	35.290566	35.4500	+0.255%	11,185	+15.769%
2025-10-22	34.950000	35.410000	34.950000	35.3600	+0.971%	16,428	+16.063%
2025-10-21	34.910000	35.100000	34.752100	35.0200	+0.430%	17,124	+17.190%
2025-10-20	34.410000	35.105000	34.410000	34.8700	+0.635%	25,115	+17.694%
2025-10-17	34.770000	35.170000	34.212900	34.6500	-0.374%	20,023	+18.442%
2025-10-16	34.300000	35.490000	34.300000	34.7800	+0.870%	43,778	+17.999%
2025-10-15	34.110000	34.480000	34.035000	34.4800	+1.666%	13,030	+19.026%
2025-10-14	33.750000	34.010000	33.635000	33.9150	+0.459%	11,788	+21.008%
2025-10-13	33.570000	33.780000	33.460000	33.7600	+1.108%	12,663	+21.564%
2025-10-10	33.360000	33.745000	33.360000	33.3900	-0.328%	23,985	+22.911%
2025-10-09	33.460000	33.580000	33.420800	33.5000	-0.089%	22,311	+22.507%
2025-10-08	33.610000	33.735000	33.440000	33.5300	-0.386%	15,646	+22.398%
2025-10-07	33.350000	33.840000	33.350000	33.6600	+0.598%	16,302	+21.925%
2025-10-06	33.545000	33.750000	33.410000	33.4600	-0.268%	17,112	+22.654%
2025-10-03	33.500000	33.830000	33.450000	33.5500	+0.600%	16,138	+22.325%
2025-10-02	33.885000	33.885000	33.210000	33.3500	-0.448%	17,623	+23.058%
2025-10-01	34.085000	34.410000	33.380000	33.5000	-3.347%	23,898	+22.507%
2025-09-30	33.560000	34.680000	33.450000	34.6600	+3.324%	32,480	+18.407%
2025-09-29	33.520000	33.675000	33.420000	33.5450	-0.015%	24,908	+22.343%
2025-09-26	33.580000	33.580000	33.405000	33.5500	+0.194%	12,247	+22.325%
2025-09-25	33.450000	33.766200	33.345000	33.4850	+0.075%	17,852	+22.562%
2025-09-24	33.320000	33.580000	33.150000	33.4600	+0.541%	17,684	+22.654%
2025-09-23	33.940000	34.290000	33.150000	33.2800	-2.347%	20,910	+23.317%
2025-09-22	33.500000	34.230000	33.500000	34.0800	+1.610%	21,744	+20.423%
2025-09-19	34.000000	34.000000	33.530000	33.5400	-1.237%	51,877	+22.361%
2025-09-18	33.560000	34.100000	33.560000	33.9600	+1.071%	20,602	+20.848%
2025-09-17	33.870000	34.385000	33.470000	33.6000	-0.885%	26,676	+22.143%
2025-09-16	34.200000	34.440000	33.782000	33.9000	-1.109%	16,975	+21.062%
2025-09-15	34.330000	34.500000	34.115000	34.2800	+0.853%	19,672	+19.720%
2025-09-12	33.510000	34.140000	33.510000	33.9900	-0.469%	18,019	+20.741%
2025-09-11	33.710000	34.280000	33.710000	34.1500	+1.426%	13,858	+20.176%
2025-09-10	33.630000	33.910000	33.530000	33.6700	+0.059%	20,312	+21.889%
2025-09-09	34.030000	34.190000	33.510000	33.6500	-1.579%	21,123	+21.961%
2025-09-08	33.760000	34.490000	33.550000	34.1900	+1.968%	30,024	+20.035%
2025-09-05	33.780000	33.950000	33.400000	33.5300	-0.445%	25,362	+22.398%
2025-09-04	33.250000	33.730000	33.250000	33.6800	+1.172%	16,919	+21.853%
2025-09-03	33.730000	34.005000	33.230000	33.2900	-1.857%	15,350	+23.280%
2025-09-02	33.630000	34.490000	33.626000	33.9200	+0.236%	23,532	+20.991%
2025-08-29	34.190000	34.350000	33.840000	33.8400	-0.806%	13,449	+21.277%
2025-08-28	34.160000	34.160000	33.650000	34.1150	+0.309%	18,647	+20.299%
2025-08-27	34.000000	34.455000	33.950000	34.0100	-0.439%	18,149	+20.670%
2025-08-26	34.550000	34.700000	34.080000	34.1600	-1.499%	29,440	+20.141%
2025-08-25	34.890000	35.005000	34.435000	34.6800	-0.545%	28,878	+18.339%
2025-08-22	34.000000	34.870000	34.000000	34.8700	+2.318%	37,854	+17.694%
2025-08-21	34.040000	34.670000	33.720000	34.0800	+0.650%	37,475	+20.423%
2025-08-20	33.230000	33.900000	32.750000	33.8600	+2.327%	40,819	+21.205%
2025-08-19	33.250000	33.378900	32.750000	33.0900	+0.273%	15,841	+24.025%
2025-08-18	32.900000	33.175000	32.705000	33.0000	+0.579%	20,339	+24.364%
2025-08-15	33.330000	33.330000	32.180000	32.8100	-1.619%	48,566	+25.084%
2025-08-14	33.120000	33.455000	32.873300	33.3500	-0.150%	40,040	+23.058%
2025-08-13	31.750000	33.500000	31.700000	33.4000	+0.421%	69,873	+22.874%
2025-08-12	32.630000	33.570000	32.440000	33.2600	+2.654%	28,168	+23.391%
2025-08-11	32.040000	32.540000	32.030000	32.4000	+0.809%	25,393	+26.667%
2025-08-08	32.200000	32.415000	32.060000	32.1400	-0.093%	22,621	+27.691%
2025-08-07	32.334900	32.495000	32.090000	32.1700	-0.186%	34,884	+27.572%
2025-08-06	32.260000	32.550000	31.962000	32.2300	+0.062%	13,046	+27.335%
2025-08-05	32.220000	32.615000	31.955000	32.2100	-0.248%	29,658	+27.414%
2025-08-04	32.010000	32.290000	32.010000	32.2900	+0.717%	25,237	+27.098%
2025-08-01	32.280000	32.330000	32.030000	32.0600	-0.682%	28,645	+28.010%
2025-07-31	32.050000	32.600000	32.030100	32.2800	+0.031%	28,577	+27.138%
2025-07-30	32.570000	32.660000	32.070000	32.2700	-0.247%	23,692	+27.177%
2025-07-29	32.390000	32.650000	32.203600	32.3500	-0.185%	17,797	+26.862%
2025-07-28	32.450000	32.580000	32.150000	32.4100	-0.231%	14,864	+26.628%
2025-07-25	32.640000	32.757900	32.480000	32.4850	-0.138%	11,257	+26.335%
2025-07-24	32.500000	32.775000	32.500000	32.5300	-0.459%	15,659	+26.160%
2025-07-23	32.650000	32.939900	32.560000	32.6800	+0.958%	13,598	+25.581%
2025-07-22	32.275000	32.650000	32.275000	32.3700	+0.747%	12,559	+26.784%
2025-07-21	32.310000	32.680000	32.110000	32.1300	-0.619%	20,401	+27.731%
2025-07-18	32.490000	32.640000	32.150000	32.3300	+0.124%	25,612	+26.941%
2025-07-17	32.480000	32.900000	32.290000	32.2900	-1.072%	21,243	+27.098%
2025-07-16	32.580000	32.710000	32.150000	32.6400	+0.710%	19,193	+25.735%
2025-07-15	32.220000	32.690000	32.130000	32.4100	-0.644%	20,917	+26.628%
2025-07-14	32.830000	32.890000	32.384900	32.6200	-0.640%	13,163	+25.812%
2025-07-11	32.200000	32.855000	32.120000	32.8300	+1.327%	32,002	+25.008%
2025-07-10	32.160000	32.700000	32.160000	32.4000	+0.403%	18,989	+26.667%
2025-07-09	32.420000	32.436900	31.970000	32.2700	0.000%	19,133	+27.177%
2025-07-08	32.360000	32.360000	31.994700	32.2700	-0.830%	30,504	+27.177%
2025-07-07	33.790000	33.960000	32.420000	32.5400	-3.756%	26,404	+26.122%
2025-07-03	34.300000	34.300000	33.712400	33.8100	-0.734%	12,233	+21.384%
2025-07-02	33.800000	34.310000	33.500000	34.0600	+1.339%	35,592	+20.493%
2025-07-01	32.780000	34.120000	32.780000	33.6100	+2.846%	81,229	+22.107%
2025-06-30	32.390000	32.850000	31.767900	32.6800	+2.800%	50,621	+25.581%
2025-06-27	31.370000	32.070000	31.370000	31.7900	+0.538%	240,615	+29.097%
2025-06-26	31.200000	31.679900	31.200000	31.6200	+1.184%	23,285	+29.791%
2025-06-25	31.440000	31.450000	31.160000	31.2500	-0.032%	47,527	+31.328%
2025-06-24	31.860000	32.040000	31.000000	31.2600	-2.495%	87,806	+31.286%
2025-06-23	31.350000	32.690000	31.140000	32.0600	+2.592%	124,649	+28.010%
2025-06-20	31.670000	31.795000	30.940000	31.2500	-0.414%	85,905	+31.328%
2025-06-18	31.456600	31.920000	31.137500	31.3800	+0.032%	62,234	+30.784%
2025-06-17	31.455000	31.920000	31.150000	31.3700	+0.032%	59,629	+30.826%
2025-06-16	31.200000	31.680000	31.200000	31.3600	+0.320%	16,965	+30.867%
2025-06-13	31.040000	31.650000	31.040000	31.2600	-0.888%	36,541	+31.286%
2025-06-12	31.240000	31.695000	31.010000	31.5400	+1.025%	43,196	+30.120%
2025-06-11	31.360000	31.691500	30.990000	31.2200	-0.573%	39,416	+31.454%
2025-06-10	31.180000	31.515000	30.890000	31.4000	+0.416%	44,317	+30.701%
2025-06-09	31.250000	31.465000	31.130000	31.2700	+0.064%	36,832	+31.244%
2025-06-06	31.220000	31.402500	31.100000	31.2500	0.000%	38,421	+31.328%
2025-06-05	31.525000	31.690000	31.195000	31.2500	-0.509%	28,172	+31.328%
2025-06-04	32.260000	32.260000	31.150000	31.4100	-2.996%	33,450	+30.659%
2025-06-03	32.120000	32.690000	31.760000	32.3800	+1.061%	26,424	+26.745%
2025-06-02	32.010000	32.500000	31.870000	32.0400	-0.651%	30,926	+28.090%
2025-05-30	32.010000	32.420000	31.790700	32.2500	+0.031%	23,811	+27.256%
2025-05-29	31.780000	32.340000	31.780000	32.2400	+0.908%	25,240	+27.295%
2025-05-28	31.920000	32.140000	31.551200	31.9500	-0.219%	32,866	+28.451%
2025-05-27	31.750000	32.080000	31.560000	32.0200	+2.170%	26,866	+28.170%
2025-05-23	30.910000	31.680000	30.910000	31.3400	+0.675%	22,923	+30.951%
2025-05-22	31.150000	31.820000	31.060000	31.1300	-0.384%	35,159	+31.834%
2025-05-21	31.160000	31.550000	31.000000	31.2500	-0.287%	34,455	+31.328%
2025-05-20	30.445000	31.585000	30.330000	31.3400	+1.952%	26,928	+30.951%
2025-05-19	30.800000	31.165000	29.500000	30.7400	-1.189%	32,810	+33.507%
2025-05-16	30.870000	31.360100	30.835000	31.1100	+0.843%	42,696	+31.919%
2025-05-15	30.402800	31.120000	30.402800	30.8500	+0.784%	25,048	+33.031%
2025-05-14	30.250000	31.180000	29.910000	30.6100	+3.939%	70,212	+34.074%
2025-05-13	29.530000	29.690000	29.230000	29.4500	+0.718%	30,056	+39.355%
2025-05-12	29.830000	29.830000	29.041400	29.2400	+0.309%	34,069	+40.356%
2025-05-09	29.780000	29.830000	29.120000	29.1500	-1.587%	18,558	+40.789%
2025-05-08	29.020000	29.970000	29.000000	29.6200	+1.682%	18,630	+38.555%
2025-05-07	28.960000	29.400000	28.895000	29.1300	0.000%	23,704	+40.886%
2025-05-06	29.010000	29.330000	28.771600	29.1300	-0.546%	26,356	+40.886%
2025-05-05	28.790000	29.880000	28.750000	29.2900	+1.737%	49,079	+40.116%
2025-05-02	28.945000	29.050000	28.660100	28.7900	+0.314%	31,130	+42.549%
2025-05-01	28.640000	28.970000	28.485000	28.7000	+0.561%	27,536	+42.997%
2025-04-30	28.400000	28.960000	28.200000	28.5400	-0.696%	30,220	+43.798%
2025-04-29	28.950000	29.039800	28.600000	28.7400	-0.588%	21,607	+42.797%
2025-04-28	28.530000	28.990000	28.450000	28.9100	+1.190%	24,073	+41.958%
2025-04-25	28.470000	28.650000	28.156800	28.5700	-0.070%	22,164	+43.647%
2025-04-24	28.910000	29.000000	28.540000	28.5900	-1.583%	22,047	+43.547%
2025-04-23	29.870000	29.870000	28.890000	29.0500	-0.988%	19,321	+41.274%
2025-04-22	29.095000	29.570000	27.850000	29.3400	+1.769%	31,570	+39.877%
2025-04-21	29.360000	29.360000	28.630000	28.8300	-2.105%	21,613	+42.352%
2025-04-17	28.910000	29.450000	28.800000	29.4500	+1.833%	30,653	+39.355%
2025-04-16	28.670000	29.050000	28.340000	28.9200	+0.907%	37,936	+41.909%
2025-04-15	29.050000	29.330000	28.370000	28.6600	-1.172%	34,392	+43.196%
2025-04-14	29.120000	29.280000	28.170000	29.0000	+0.659%	46,244	+41.517%
2025-04-11	28.390000	29.191700	27.610000	28.8100	+1.194%	65,346	+42.451%
2025-04-10	28.420000	28.930000	27.870000	28.4700	-1.794%	63,598	+44.152%
2025-04-09	28.170000	30.035000	27.700000	28.9900	+1.435%	79,970	+41.566%
2025-04-08	29.470000	29.520000	27.960000	28.5800	-1.516%	138,237	+43.597%
2025-04-07	28.950000	30.100000	28.250000	29.0200	-1.259%	87,014	+41.420%
2025-04-04	29.280000	29.970000	27.960000	29.3900	-1.804%	99,179	+39.639%
2025-04-03	30.100000	30.810000	29.430000	29.9300	-3.264%	98,977	+37.120%
2025-04-02	29.470000	31.045000	29.470000	30.9400	+5.310%	65,229	+32.644%
2025-04-01	29.500000	29.740000	29.100000	29.3800	-1.542%	30,955	+39.687%
2025-03-31	29.130000	30.490000	29.050000	29.8400	+1.393%	56,005	+37.534%
2025-03-28	30.070000	30.300000	29.310000	29.4300	-1.638%	21,231	+39.450%
2025-03-27	28.980000	30.120000	28.980000	29.9200	+2.046%	31,555	+37.166%
2025-03-26	29.550000	29.960000	29.130100	29.3200	-0.238%	25,392	+39.973%
2025-03-25	28.950000	29.590000	28.885000	29.3900	+0.893%	76,391	+39.639%
2025-03-24	29.180000	29.609000	28.750000	29.1300	+1.111%	83,959	+40.886%
2025-03-21	29.200000	29.360000	28.550000	28.8100	-2.140%	95,413	+42.451%
2025-03-20	29.240000	29.650000	29.080000	29.4400	+0.341%	64,447	+39.402%
2025-03-19	28.840000	29.440000	28.800000	29.3400	+1.207%	70,376	+39.877%
2025-03-18	28.780000	29.030000	28.640000	28.9900	-0.069%	24,378	+41.566%
2025-03-17	29.020000	29.320000	28.740000	29.0100	+0.017%	29,958	+41.468%
2025-03-14	28.310000	29.270000	28.310000	29.0050	+3.478%	35,331	+41.493%
2025-03-13	28.670000	28.670000	27.900000	28.0300	-1.993%	34,893	+46.415%
2025-03-12	28.760000	28.760000	27.850000	28.6000	+0.281%	40,083	+43.497%
2025-03-11	28.440000	28.730000	27.500000	28.5200	+1.135%	55,571	+43.899%
2025-03-10	28.440000	29.530000	27.020000	28.2000	-1.157%	97,042	+45.532%
2025-03-07	28.180000	28.590000	28.000000	28.5300	+1.748%	23,031	+43.849%
2025-03-06	28.140000	28.265000	27.740000	28.0400	-1.268%	38,424	+46.362%

document.getElementById("cWNRW8").onerror = function(){this.style.display='none';}; .dark-mode .tfF09Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfF09Z{ color: #333333; background-color: white; border: 2px solid #333333; }ALCOAlico Incstock NASDAQ

ALCO
Alico Inc
stock NASDAQ