5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-3.81%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
+18.04%
YEAR-TO-DATE PERFORMANCE
+11.03%
1 YEAR PERFORMANCE
+0.56%
Alico, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $28.95 | $28.79 (-0.55%) | $29.05 | $28.66 | 27.52 K | $219.75 M |
| 05/01/2025 | $28.64 | $28.70 (0.21%) | $28.97 | $28.49 | 27.54 K | $219.07 M |
| 04/30/2025 | $28.40 | $28.54 (0.49%) | $28.96 | $28.20 | 30.22 K | $217.85 M |
| 04/29/2025 | $28.95 | $28.74 (-0.73%) | $29.04 | $28.60 | 21.61 K | $219.37 M |
| 04/28/2025 | $28.53 | $28.91 (1.33%) | $28.99 | $28.45 | 24.10 K | $220.67 M |
| 04/25/2025 | $28.47 | $28.57 (0.35%) | $28.65 | $28.16 | 22.20 K | $218.07 M |
| 04/24/2025 | $28.91 | $28.59 (-1.11%) | $29.00 | $28.54 | 22.05 K | $218.23 M |
| 04/23/2025 | $29.87 | $29.05 (-2.75%) | $29.87 | $28.89 | 19.32 K | $221.74 M |
| 04/22/2025 | $29.10 | $29.34 (0.82%) | $29.57 | $27.85 | 31.60 K | $223.95 M |
| 04/21/2025 | $29.36 | $28.83 (-1.81%) | $29.36 | $28.63 | 21.61 K | $220.06 M |
| 04/17/2025 | $28.91 | $29.45 (1.87%) | $29.45 | $28.80 | 30.70 K | $224.79 M |
| 04/16/2025 | $28.67 | $28.92 (0.87%) | $29.05 | $28.34 | 37.94 K | $220.75 M |
| 04/15/2025 | $29.05 | $28.66 (-1.34%) | $29.33 | $28.37 | 34.40 K | $218.76 M |
| 04/14/2025 | $29.12 | $29.00 (-0.41%) | $29.28 | $28.17 | 46.24 K | $221.36 M |
| 04/11/2025 | $28.39 | $28.81 (1.48%) | $29.19 | $27.61 | 65.35 K | $219.91 M |
| 04/10/2025 | $28.42 | $28.47 (0.18%) | $28.93 | $27.87 | 63.60 K | $217.31 M |
| 04/09/2025 | $28.17 | $28.99 (2.91%) | $30.04 | $27.70 | 80.00 K | $221.28 M |
| 04/08/2025 | $29.47 | $28.58 (-3.02%) | $29.52 | $27.96 | 138.24 K | $218.15 M |
| 04/07/2025 | $28.95 | $29.02 (0.24%) | $30.10 | $28.25 | 87.01 K | $221.51 M |
| 04/04/2025 | $29.28 | $29.39 (0.38%) | $29.97 | $27.96 | 99.20 K | $224.33 M |
| 04/03/2025 | $30.10 | $29.93 (-0.56%) | $30.81 | $29.43 | 99.00 K | $228.46 M |
| 04/02/2025 | $29.47 | $30.94 (4.99%) | $31.05 | $29.47 | 65.23 K | $236.17 M |
| 04/01/2025 | $29.50 | $29.38 (-0.41%) | $29.74 | $29.10 | 31.00 K | $224.26 M |
| 03/31/2025 | $29.13 | $29.84 (2.44%) | $30.49 | $29.05 | 56.01 K | $227.77 M |
| 03/28/2025 | $30.07 | $29.43 (-2.13%) | $30.30 | $29.31 | 21.23 K | $224.64 M |
| 03/27/2025 | $28.98 | $29.92 (3.24%) | $30.12 | $28.98 | 31.60 K | $228.38 M |
| 03/26/2025 | $29.55 | $29.32 (-0.78%) | $29.96 | $29.13 | 25.40 K | $223.80 M |
| 03/25/2025 | $28.95 | $29.39 (1.52%) | $29.59 | $28.89 | 77.00 K | $224.33 M |
| 03/24/2025 | $29.18 | $29.13 (-0.17%) | $29.61 | $28.75 | 84.00 K | $222.35 M |
| 03/21/2025 | $29.20 | $28.81 (-1.34%) | $29.36 | $28.55 | 99.24 K | $219.91 M |
| 03/20/2025 | $29.24 | $29.44 (0.68%) | $29.65 | $29.08 | 64.55 K | $224.72 M |
| 03/19/2025 | $28.84 | $29.34 (1.73%) | $29.44 | $28.80 | 71.44 K | $223.95 M |
| 03/18/2025 | $28.78 | $28.99 (0.73%) | $29.03 | $28.64 | 25.40 K | $221.28 M |
| 03/17/2025 | $29.02 | $29.01 (-0.03%) | $29.32 | $28.74 | 30.40 K | $221.43 M |
| 03/14/2025 | $28.31 | $29.01 (2.47%) | $29.27 | $28.31 | 35.50 K | $221.43 M |
| 03/13/2025 | $28.67 | $28.03 (-2.23%) | $28.67 | $27.90 | 35.33 K | $213.95 M |
| 03/12/2025 | $28.76 | $28.60 (-0.56%) | $28.76 | $27.85 | 40.20 K | $218.30 M |
| 03/11/2025 | $28.44 | $28.52 (0.28%) | $28.73 | $27.50 | 56.14 K | $217.69 M |
| 03/10/2025 | $28.44 | $28.20 (-0.84%) | $29.53 | $27.02 | 97.20 K | $215.25 M |
| 03/07/2025 | $28.18 | $28.53 (1.24%) | $28.59 | $28.00 | 23.13 K | $217.77 M |
| 03/06/2025 | $28.14 | $28.04 (-0.36%) | $28.27 | $27.74 | 38.50 K | $214.03 M |
| 03/05/2025 | $28.35 | $28.40 (0.18%) | $28.58 | $28.19 | 29.33 K | $216.78 M |
| 03/04/2025 | $28.78 | $28.55 (-0.8%) | $29.01 | $28.55 | 66.83 K | $217.92 M |
| 03/03/2025 | $29.61 | $29.04 (-1.93%) | $29.61 | $28.84 | 81.04 K | $221.66 M |
| 02/28/2025 | $29.20 | $29.37 (0.58%) | $29.44 | $29.14 | 31.90 K | $224.18 M |
| 02/27/2025 | $29.33 | $29.20 (-0.44%) | $29.60 | $29.14 | 45.75 K | $222.88 M |
| 02/26/2025 | $29.65 | $29.31 (-1.15%) | $29.65 | $29.15 | 25.02 K | $223.72 M |
| 02/25/2025 | $29.90 | $29.65 (-0.84%) | $29.90 | $29.53 | 31.30 K | $226.32 M |
| 02/24/2025 | $30.00 | $29.71 (-0.97%) | $30.22 | $29.70 | 35.40 K | $226.78 M |
| 02/21/2025 | $29.80 | $29.75 (-0.17%) | $29.94 | $29.29 | 44.14 K | $227.08 M |
| 02/20/2025 | $29.25 | $29.55 (1.03%) | $29.64 | $29.15 | 36.63 K | $225.56 M |
| 02/19/2025 | $29.47 | $29.45 (-0.07%) | $29.64 | $29.06 | 33.70 K | $224.79 M |
| 02/18/2025 | $29.68 | $29.72 (0.13%) | $29.80 | $29.18 | 27.30 K | $226.85 M |
| 02/14/2025 | $30.21 | $29.61 (-1.99%) | $30.27 | $29.11 | 52.12 K | $226.01 M |
| 02/13/2025 | $30.25 | $30.39 (0.46%) | $30.73 | $30.05 | 26.92 K | $231.97 M |
| 02/12/2025 | $30.04 | $30.15 (0.37%) | $30.56 | $30.04 | 55.03 K | $230.13 M |
| 02/11/2025 | $29.93 | $30.57 (2.14%) | $30.57 | $29.52 | 50.40 K | $233.34 M |
| 02/10/2025 | $30.12 | $29.77 (-1.16%) | $30.20 | $29.65 | 33.32 K | $227.23 M |
| 02/07/2025 | $30.11 | $29.97 (-0.46%) | $30.27 | $29.84 | 39.70 K | $228.76 M |
| 02/06/2025 | $30.46 | $30.39 (-0.23%) | $30.74 | $30.27 | 20.10 K | $231.97 M |
| 02/05/2025 | $30.64 | $30.49 (-0.49%) | $30.97 | $30.18 | 40.32 K | $232.73 M |
| 02/04/2025 | $30.01 | $30.65 (2.13%) | $30.72 | $29.87 | 43.44 K | $233.95 M |
| 02/03/2025 | $30.54 | $30.21 (-1.08%) | $30.97 | $30.08 | 48.75 K | $230.59 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.
