-
5 DAY PERFORMANCE
-0.18% -
1 MONTH PERFORMANCE
-4.61% -
3 MONTH PERFORMANCE
+7.17% -
6 MONTH PERFORMANCE
-4.61% -
YEAR-TO-DATE PERFORMANCE
-3.89% -
1 YEAR PERFORMANCE
+11.98%
Alico, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.99 | $27.97 (-0.07%) | $28.27 | $27.51 | 12,013 | $213.24 M |
| 09/27/2024 | $28.70 | $27.99 (-2.47%) | $28.70 | $27.97 | 15,600 | $213.40 M |
| 09/26/2024 | $28.28 | $28.00 (-0.99%) | $28.35 | $27.95 | 21,100 | $213.47 M |
| 09/25/2024 | $27.72 | $28.00 (1.01%) | $28.10 | $27.38 | 18,506 | $213.47 M |
| 09/24/2024 | $28.03 | $27.78 (-0.89%) | $28.03 | $27.52 | 17,408 | $211.79 M |
| 09/23/2024 | $28.50 | $28.15 (-1.23%) | $28.51 | $27.51 | 18,700 | $214.62 M |
| 09/20/2024 | $29.65 | $28.50 (-3.88%) | $29.70 | $28.40 | 70,800 | $217.28 M |
| 09/19/2024 | $29.84 | $29.98 (0.47%) | $30.15 | $29.52 | 29,137 | $228.57 M |
| 09/18/2024 | $28.54 | $29.53 (3.47%) | $29.69 | $28.54 | 24,549 | $225.14 M |
| 09/17/2024 | $29.27 | $29.12 (-0.51%) | $29.74 | $28.70 | 26,890 | $222.01 M |
| 09/16/2024 | $28.40 | $29.13 (2.57%) | $29.13 | $28.32 | 25,200 | $222.09 M |
| 09/13/2024 | $27.51 | $28.68 (4.25%) | $28.77 | $27.51 | 23,018 | $218.66 M |
| 09/12/2024 | $27.35 | $27.38 (0.11%) | $27.53 | $27.10 | 16,000 | $208.75 M |
| 09/11/2024 | $27.28 | $27.11 (-0.62%) | $27.28 | $26.58 | 18,600 | $206.69 M |
| 09/10/2024 | $27.55 | $27.50 (-0.18%) | $27.58 | $27.17 | 16,041 | $209.66 M |
| 09/09/2024 | $27.55 | $27.62 (0.25%) | $27.75 | $27.40 | 17,100 | $210.57 M |
| 09/06/2024 | $28.38 | $27.56 (-2.89%) | $28.50 | $27.54 | 11,328 | $210.12 M |
| 09/05/2024 | $28.81 | $27.96 (-2.95%) | $28.81 | $27.96 | 12,700 | $213.17 M |
| 09/04/2024 | $28.21 | $28.75 (1.91%) | $28.90 | $28.21 | 19,500 | $219.19 M |
| 09/03/2024 | $29.00 | $28.38 (-2.14%) | $29.00 | $28.38 | 17,100 | $216.37 M |
| 08/30/2024 | $29.44 | $29.30 (-0.48%) | $29.44 | $28.89 | 37,017 | $223.38 M |
| 08/29/2024 | $29.11 | $29.27 (0.55%) | $29.35 | $29.00 | 47,919 | $223.15 M |
| 08/28/2024 | $29.44 | $29.11 (-1.12%) | $29.44 | $28.97 | 16,700 | $221.93 M |
| 08/27/2024 | $28.80 | $29.07 (0.94%) | $29.29 | $28.59 | 22,703 | $221.63 M |
| 08/26/2024 | $29.05 | $28.59 (-1.58%) | $29.44 | $28.54 | 29,202 | $217.97 M |
| 08/23/2024 | $28.75 | $29.23 (1.67%) | $29.40 | $28.75 | 27,000 | $222.85 M |
| 08/22/2024 | $28.98 | $28.31 (-2.31%) | $29.24 | $28.31 | 8,944 | $215.84 M |
| 08/21/2024 | $28.71 | $29.25 (1.88%) | $29.35 | $28.71 | 58,634 | $223.00 M |
| 08/20/2024 | $29.23 | $28.36 (-2.98%) | $29.23 | $28.36 | 9,519 | $216.22 M |
| 08/19/2024 | $28.13 | $29.02 (3.16%) | $29.24 | $27.75 | 44,613 | $221.25 M |
| 08/16/2024 | $27.56 | $27.83 (0.98%) | $28.15 | $27.28 | 14,109 | $212.18 M |
| 08/15/2024 | $27.73 | $27.58 (-0.54%) | $27.84 | $27.17 | 14,100 | $210.27 M |
| 08/14/2024 | $27.05 | $27.50 (1.66%) | $27.76 | $26.88 | 24,210 | $209.66 M |
| 08/13/2024 | $27.03 | $27.25 (0.81%) | $27.25 | $26.57 | 8,000 | $207.75 M |
| 08/12/2024 | $27.01 | $26.87 (-0.52%) | $27.45 | $26.56 | 10,600 | $204.86 M |
| 08/09/2024 | $27.75 | $27.25 (-1.8%) | $27.75 | $27.11 | 10,400 | $207.75 M |
| 08/08/2024 | $27.81 | $27.78 (-0.11%) | $28.20 | $27.63 | 10,019 | $211.79 M |
| 08/07/2024 | $29.00 | $27.54 (-5.03%) | $29.00 | $27.54 | 13,223 | $209.96 M |
| 08/06/2024 | $26.34 | $28.66 (8.81%) | $29.29 | $26.14 | 55,742 | $218.50 M |
| 08/05/2024 | $27.72 | $27.43 (-1.05%) | $27.88 | $26.75 | 41,732 | $209.13 M |
| 08/02/2024 | $28.40 | $28.61 (0.74%) | $28.79 | $28.02 | 26,300 | $218.12 M |
| 08/01/2024 | $29.33 | $29.22 (-0.38%) | $30.05 | $28.85 | 64,500 | $222.66 M |
| 07/31/2024 | $29.22 | $29.45 (0.79%) | $29.95 | $29.13 | 36,400 | $224.41 M |
| 07/30/2024 | $28.60 | $29.09 (1.71%) | $29.26 | $28.56 | 22,400 | $221.67 M |
| 07/29/2024 | $28.30 | $28.57 (0.95%) | $28.81 | $28.04 | 26,700 | $217.70 M |
| 07/26/2024 | $28.20 | $28.53 (1.17%) | $28.60 | $28.03 | 12,926 | $217.40 M |
| 07/25/2024 | $27.07 | $27.89 (3.03%) | $28.06 | $27.07 | 23,215 | $212.52 M |
| 07/24/2024 | $27.30 | $27.00 (-1.1%) | $27.73 | $26.70 | 21,838 | $205.74 M |
| 07/23/2024 | $26.97 | $27.45 (1.78%) | $27.88 | $26.97 | 20,346 | $209.17 M |
| 07/22/2024 | $26.61 | $26.93 (1.2%) | $27.03 | $26.41 | 15,700 | $205.21 M |
| 07/19/2024 | $26.94 | $26.62 (-1.19%) | $27.11 | $26.62 | 12,500 | $202.84 M |
| 07/18/2024 | $27.21 | $26.81 (-1.47%) | $27.21 | $26.80 | 9,800 | $204.29 M |
| 07/17/2024 | $26.69 | $27.08 (1.46%) | $27.44 | $26.69 | 20,300 | $206.35 M |
| 07/16/2024 | $26.18 | $26.80 (2.37%) | $26.83 | $26.00 | 63,700 | $204.22 M |
| 07/15/2024 | $25.71 | $25.85 (0.54%) | $26.19 | $25.60 | 21,200 | $196.98 M |
| 07/12/2024 | $26.00 | $25.64 (-1.38%) | $26.57 | $25.59 | 17,943 | $195.38 M |
| 07/11/2024 | $25.53 | $25.95 (1.65%) | $26.22 | $25.22 | 31,948 | $197.74 M |
| 07/10/2024 | $25.02 | $25.06 (0.16%) | $25.13 | $24.72 | 11,400 | $190.96 M |
| 07/09/2024 | $25.23 | $25.08 (-0.59%) | $25.37 | $25.02 | 10,333 | $191.11 M |
| 07/08/2024 | $25.37 | $25.35 (-0.08%) | $25.62 | $25.00 | 39,635 | $193.17 M |
| 07/05/2024 | $24.79 | $25.12 (1.33%) | $25.29 | $24.58 | 25,500 | $191.41 M |
| 07/03/2024 | $25.72 | $24.96 (-2.95%) | $25.84 | $24.92 | 17,400 | $190.20 M |
| 07/02/2024 | $26.25 | $25.74 (-1.94%) | $26.25 | $25.55 | 24,200 | $196.14 M |
| 07/01/2024 | $25.92 | $26.08 (0.62%) | $26.21 | $25.30 | 26,600 | $198.73 M |