5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
+28.74%
6 MONTH PERFORMANCE
+21.97%
YEAR-TO-DATE PERFORMANCE
+10.94%
1 YEAR PERFORMANCE
+37.05%
Alico Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $40.47 | $40.34 (-0.32%) | $40.74 | $40.01 | 21.96 K | |
| 02/18/2026 | $41.37 | $40.33 (-2.51%) | $41.37 | $40.18 | 25.60 K | $308.61 M |
| 02/17/2026 | $40.63 | $41.10 (1.16%) | $41.90 | $40.63 | 22.12 K | $314.50 M |
| 02/13/2026 | $41.02 | $40.82 (-0.49%) | $41.86 | $40.33 | 24.60 K | $312.35 M |
| 02/12/2026 | $41.26 | $41.17 (-0.22%) | $41.64 | $40.84 | 15.05 K | $315.03 M |
| 02/11/2026 | $40.87 | $40.98 (0.27%) | $41.43 | $40.60 | 21.62 K | $313.58 M |
| 02/10/2026 | $41.30 | $40.87 (-1.04%) | $41.66 | $40.68 | 32.13 K | $312.74 M |
| 02/09/2026 | $41.11 | $41.03 (-0.19%) | $41.26 | $40.15 | 35.70 K | $313.96 M |
| 02/06/2026 | $41.21 | $40.94 (-0.66%) | $41.75 | $40.78 | 22.34 K | $313.27 M |
| 02/05/2026 | $40.33 | $40.80 (1.17%) | $42.50 | $39.60 | 33.70 K | $312.20 M |
| 02/04/2026 | $42.16 | $41.00 (-2.75%) | $43.20 | $40.91 | 48.11 K | $313.73 M |
| 02/03/2026 | $41.54 | $42.01 (1.13%) | $42.56 | $41.30 | 41.94 K | $321.46 M |
| 02/02/2026 | $41.19 | $41.47 (0.68%) | $42.60 | $41.03 | 42.15 K | $317.33 M |
| 01/30/2026 | $40.37 | $41.31 (2.33%) | $41.77 | $40.37 | 32.92 K | $315.83 M |
| 01/29/2026 | $40.38 | $40.85 (1.16%) | $41.15 | $40.22 | 19.80 K | $312.31 M |
| 01/28/2026 | $41.06 | $40.19 (-2.12%) | $41.52 | $40.00 | 24.84 K | $307.27 M |
| 01/27/2026 | $41.32 | $41.19 (-0.31%) | $41.56 | $40.95 | 9.00 K | $314.91 M |
| 01/26/2026 | $41.17 | $41.12 (-0.12%) | $41.57 | $40.75 | 21.40 K | $314.38 M |
| 01/23/2026 | $40.38 | $41.13 (1.86%) | $41.38 | $39.72 | 20.73 K | $314.45 M |
| 01/22/2026 | $40.77 | $40.52 (-0.61%) | $41.28 | $40.50 | 32.04 K | $309.79 M |
| 01/21/2026 | $39.40 | $40.84 (3.65%) | $40.99 | $39.40 | 28.90 K | $312.24 M |
| 01/20/2026 | $38.98 | $39.43 (1.15%) | $39.60 | $38.87 | 10.90 K | $301.46 M |
| 01/16/2026 | $38.97 | $39.23 (0.67%) | $39.46 | $38.37 | 27.20 K | $299.93 M |
| 01/15/2026 | $38.00 | $39.24 (3.26%) | $39.27 | $38.00 | 32.42 K | $300.00 M |
| 01/14/2026 | $37.47 | $37.98 (1.36%) | $38.18 | $37.47 | 11.60 K | $290.37 M |
| 01/13/2026 | $37.07 | $37.27 (0.54%) | $37.27 | $36.69 | 13.90 K | $284.94 M |
| 01/12/2026 | $36.56 | $37.08 (1.42%) | $37.28 | $36.41 | 13.50 K | $283.49 M |
| 01/09/2026 | $35.82 | $36.22 (1.12%) | $36.50 | $35.73 | 17.50 K | $276.91 M |
| 01/08/2026 | $34.75 | $35.89 (3.28%) | $36.10 | $34.64 | 17.05 K | $274.39 M |
| 01/07/2026 | $35.86 | $34.86 (-2.79%) | $35.86 | $34.65 | 33.92 K | $266.52 M |
| 01/06/2026 | $36.54 | $35.86 (-1.86%) | $36.72 | $35.84 | 17.73 K | $274.16 M |
| 01/05/2026 | $36.84 | $36.76 (-0.22%) | $37.22 | $36.62 | 22.21 K | $281.04 M |
| 01/02/2026 | $36.22 | $36.72 (1.38%) | $36.72 | $36.01 | 15.13 K | $280.74 M |
| 12/31/2025 | $36.58 | $36.38 (-0.55%) | $36.58 | $36.22 | 11.90 K | $278.14 M |
| 12/30/2025 | $36.92 | $36.52 (-1.08%) | $36.92 | $36.21 | 18.00 K | $279.21 M |
| 12/29/2025 | $36.61 | $36.86 (0.68%) | $37.25 | $36.08 | 28.80 K | $281.81 M |
| 12/26/2025 | $36.00 | $36.61 (1.69%) | $36.72 | $35.85 | 17.61 K | $279.90 M |
| 12/24/2025 | $36.10 | $36.01 (-0.25%) | $36.28 | $35.96 | 18.82 K | $275.31 M |
| 12/23/2025 | $36.49 | $36.42 (-0.19%) | $36.92 | $35.94 | 22.80 K | $278.44 M |
| 12/22/2025 | $37.95 | $36.49 (-3.85%) | $37.95 | $36.41 | 35.70 K | $278.98 M |
| 12/19/2025 | $37.89 | $37.57 (-0.84%) | $38.00 | $37.25 | 74.10 K | $287.24 M |
| 12/18/2025 | $37.71 | $37.90 (0.5%) | $38.26 | $37.71 | 48.82 K | $289.76 M |
| 12/17/2025 | $38.06 | $37.40 (-1.73%) | $38.38 | $37.37 | 32.04 K | $285.94 M |
| 12/16/2025 | $37.99 | $37.91 (-0.21%) | $38.40 | $37.65 | 38.40 K | $289.84 M |
| 12/15/2025 | $37.61 | $38.12 (1.36%) | $38.26 | $37.25 | 33.10 K | $291.44 M |
| 12/12/2025 | $37.12 | $37.69 (1.54%) | $37.69 | $36.60 | 31.71 K | $288.15 M |
| 12/11/2025 | $37.50 | $37.25 (-0.67%) | $37.90 | $37.16 | 44.31 K | $284.79 M |
| 12/10/2025 | $36.58 | $37.56 (2.68%) | $37.70 | $36.58 | 29.80 K | $287.16 M |
| 12/09/2025 | $36.81 | $36.14 (-1.82%) | $36.81 | $36.07 | 29.80 K | $276.30 M |
| 12/08/2025 | $36.73 | $36.72 (-0.03%) | $37.17 | $36.59 | 30.41 K | $280.74 M |
| 12/05/2025 | $37.49 | $36.99 (-1.33%) | $37.50 | $36.85 | 20.70 K | $282.80 M |
| 12/04/2025 | $37.45 | $37.42 (-0.08%) | $37.50 | $36.74 | 23.40 K | $286.09 M |
| 12/03/2025 | $36.24 | $37.42 (3.26%) | $37.42 | $36.16 | 48.50 K | $286.09 M |
| 12/02/2025 | $35.29 | $36.33 (2.95%) | $36.40 | $35.00 | 91.11 K | $277.76 M |
| 12/01/2025 | $34.70 | $35.20 (1.44%) | $35.43 | $34.70 | 24.40 K | $269.12 M |
| 11/28/2025 | $34.69 | $34.80 (0.32%) | $34.99 | $34.40 | 10.72 K | $266.06 M |
| 11/26/2025 | $33.49 | $34.44 (2.84%) | $34.74 | $33.49 | 44.00 K | $263.31 M |
| 11/25/2025 | $31.57 | $33.28 (5.42%) | $33.70 | $31.57 | 36.93 K | $254.44 M |
| 11/24/2025 | $31.48 | $31.73 (0.79%) | $31.97 | $31.48 | 14.34 K | $242.59 M |
| 11/21/2025 | $31.43 | $31.73 (0.95%) | $32.07 | $31.42 | 25.73 K | $242.45 M |
| 11/20/2025 | $31.85 | $31.58 (-0.85%) | $32.24 | $31.56 | 17.62 K | $241.30 M |
| 11/19/2025 | $32.08 | $31.35 (-2.28%) | $32.14 | $31.32 | 18.30 K | $239.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
