Alico, Inc.ALCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $41.10 | $42.59 | $41.09 | $41.47 | 40,552 |
| 1/30/2026 | $40.37 | $41.77 | $40.37 | $41.31 | 32,917 |
| 1/29/2026 | $40.38 | $41.15 | $40.22 | $40.85 | 19,800 |
| 1/28/2026 | $41.06 | $41.52 | $40.00 | $40.19 | 24,836 |
| 1/27/2026 | $41.32 | $41.56 | $40.95 | $41.19 | 9,000 |
| 1/26/2026 | $41.17 | $41.57 | $40.75 | $41.12 | 21,400 |
| 1/23/2026 | $40.38 | $41.38 | $39.72 | $41.13 | 20,728 |
| 1/22/2026 | $40.77 | $41.28 | $40.50 | $40.52 | 32,043 |
| 1/21/2026 | $39.40 | $40.99 | $39.40 | $40.84 | 28,900 |
| 1/20/2026 | $38.98 | $39.60 | $38.87 | $39.43 | 10,900 |
| 1/16/2026 | $38.97 | $39.46 | $38.37 | $39.23 | 27,200 |
| 1/15/2026 | $38.00 | $39.27 | $38.00 | $39.24 | 32,416 |
| 1/14/2026 | $37.47 | $38.18 | $37.47 | $37.98 | 11,603 |
| 1/13/2026 | $37.07 | $37.27 | $36.69 | $37.27 | 13,900 |
| 1/12/2026 | $36.56 | $37.28 | $36.41 | $37.08 | 13,500 |
| 1/9/2026 | $35.82 | $36.50 | $35.73 | $36.22 | 17,500 |
| 1/8/2026 | $34.75 | $36.10 | $34.64 | $35.89 | 17,048 |
| 1/7/2026 | $35.86 | $35.86 | $34.65 | $34.86 | 33,917 |
| 1/6/2026 | $36.54 | $36.72 | $35.84 | $35.86 | 17,725 |
| 1/5/2026 | $36.84 | $37.22 | $36.62 | $36.76 | 22,212 |
| 1/2/2026 | $36.22 | $36.72 | $36.01 | $36.72 | 15,129 |
| 12/31/2025 | $36.58 | $36.58 | $36.22 | $36.38 | 11,900 |
| 12/30/2025 | $36.92 | $36.92 | $36.21 | $36.52 | 18,000 |
| 12/29/2025 | $36.61 | $37.25 | $36.08 | $36.86 | 28,800 |
| 12/26/2025 | $36.00 | $36.72 | $35.85 | $36.61 | 17,607 |
| 12/24/2025 | $36.10 | $36.28 | $35.96 | $36.01 | 18,819 |
| 12/23/2025 | $36.49 | $36.92 | $35.94 | $36.42 | 22,800 |
| 12/22/2025 | $37.95 | $37.95 | $36.41 | $36.49 | 35,700 |
| 12/19/2025 | $37.89 | $38.00 | $37.25 | $37.57 | 74,100 |
| 12/18/2025 | $37.71 | $38.26 | $37.71 | $37.90 | 48,817 |
| 12/17/2025 | $38.06 | $38.38 | $37.37 | $37.40 | 32,038 |
| 12/16/2025 | $37.99 | $38.40 | $37.65 | $37.91 | 38,402 |
| 12/15/2025 | $37.61 | $38.26 | $37.25 | $38.12 | 33,100 |
| 12/12/2025 | $37.12 | $37.69 | $36.60 | $37.69 | 31,706 |
| 12/11/2025 | $37.50 | $37.90 | $37.16 | $37.25 | 44,308 |
| 12/10/2025 | $36.58 | $37.70 | $36.58 | $37.56 | 29,800 |
| 12/9/2025 | $36.81 | $36.81 | $36.07 | $36.14 | 29,800 |
| 12/8/2025 | $36.73 | $37.17 | $36.59 | $36.72 | 30,405 |
| 12/5/2025 | $37.49 | $37.50 | $36.85 | $36.99 | 20,700 |
| 12/4/2025 | $37.45 | $37.50 | $36.74 | $37.42 | 23,400 |
| 12/3/2025 | $36.24 | $37.42 | $36.16 | $37.42 | 48,501 |
| 12/2/2025 | $35.29 | $36.40 | $35.00 | $36.33 | 91,106 |
| 12/1/2025 | $34.70 | $35.43 | $34.70 | $35.20 | 24,400 |
| 11/28/2025 | $34.69 | $34.99 | $34.40 | $34.80 | 10,721 |
| 11/26/2025 | $33.49 | $34.74 | $33.49 | $34.44 | 44,000 |
| 11/25/2025 | $31.57 | $33.70 | $31.57 | $33.28 | 36,925 |
| 11/24/2025 | $31.48 | $31.97 | $31.48 | $31.73 | 14,340 |
| 11/21/2025 | $31.43 | $32.07 | $31.42 | $31.73 | 25,728 |
| 11/20/2025 | $31.85 | $32.24 | $31.56 | $31.58 | 17,616 |
| 11/19/2025 | $32.08 | $32.14 | $31.32 | $31.35 | 18,300 |
| 11/18/2025 | $32.17 | $32.28 | $32.00 | $32.05 | 12,700 |
| 11/17/2025 | $32.88 | $33.07 | $32.29 | $32.34 | 15,044 |
| 11/14/2025 | $33.32 | $33.36 | $32.73 | $33.12 | 14,700 |
| 11/13/2025 | $33.72 | $33.91 | $32.87 | $33.42 | 17,400 |
| 11/12/2025 | $33.38 | $34.02 | $33.38 | $33.77 | 24,422 |
| 11/11/2025 | $33.38 | $33.42 | $32.46 | $33.28 | 34,000 |
| 11/10/2025 | $33.41 | $33.41 | $32.94 | $33.21 | 8,108 |
| 11/7/2025 | $32.74 | $33.12 | $32.59 | $32.95 | 16,900 |
| 11/6/2025 | $32.25 | $32.62 | $32.25 | $32.59 | 14,900 |
| 11/5/2025 | $32.84 | $33.43 | $32.23 | $32.47 | 21,916 |
| 11/4/2025 | $33.51 | $33.74 | $32.83 | $32.92 | 37,400 |