-
5 DAY PERFORMANCE
-3.83% -
1 MONTH PERFORMANCE
-3.87% -
3 MONTH PERFORMANCE
-7.89% -
6 MONTH PERFORMANCE
-7.22% -
YEAR-TO-DATE PERFORMANCE
-12.90% -
1 YEAR PERFORMANCE
-6.60%
Alico, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $25.79 | $25.34 (-1.74%) | $25.90 | $25.19 | 17,230 | $193.19 M |
| 11/13/2024 | $25.99 | $25.77 (-0.85%) | $26.24 | $25.77 | 31,300 | $196.47 M |
| 11/12/2024 | $26.64 | $25.84 (-3%) | $26.79 | $25.80 | 31,800 | $197.00 M |
| 11/11/2024 | $26.64 | $26.71 (0.26%) | $26.81 | $26.12 | 18,500 | $203.64 M |
| 11/08/2024 | $26.49 | $26.34 (-0.57%) | $26.61 | $26.32 | 15,334 | $200.82 M |
| 11/07/2024 | $26.90 | $26.58 (-1.19%) | $27.08 | $26.47 | 25,900 | $202.65 M |
| 11/06/2024 | $26.15 | $26.89 (2.83%) | $27.01 | $26.11 | 55,503 | $205.01 M |
| 11/05/2024 | $24.44 | $25.88 (5.89%) | $26.12 | $24.32 | 56,427 | $197.31 M |
| 11/04/2024 | $24.23 | $24.44 (0.87%) | $24.82 | $24.23 | 16,500 | $186.33 M |
| 11/01/2024 | $24.57 | $24.39 (-0.73%) | $24.71 | $24.25 | 25,100 | $185.95 M |
| 10/31/2024 | $24.56 | $24.51 (-0.2%) | $24.88 | $24.47 | 27,125 | $186.86 M |
| 10/30/2024 | $25.10 | $24.56 (-2.15%) | $25.10 | $24.48 | 86,549 | $187.25 M |
| 10/29/2024 | $25.74 | $25.07 (-2.6%) | $25.74 | $25.00 | 30,438 | $191.13 M |
| 10/28/2024 | $25.94 | $25.58 (-1.39%) | $26.13 | $25.58 | 20,027 | $195.02 M |
| 10/25/2024 | $26.12 | $25.88 (-0.92%) | $26.29 | $25.88 | 13,100 | $197.31 M |
| 10/24/2024 | $25.94 | $25.95 (0.04%) | $26.30 | $25.90 | 11,500 | $197.84 M |
| 10/23/2024 | $25.74 | $26.02 (1.09%) | $26.30 | $25.62 | 13,527 | $198.38 M |
| 10/22/2024 | $25.72 | $26.04 (1.24%) | $26.11 | $25.72 | 11,700 | $198.53 M |
| 10/21/2024 | $26.57 | $25.87 (-2.63%) | $26.57 | $25.87 | 19,600 | $197.23 M |
| 10/18/2024 | $26.00 | $26.17 (0.65%) | $26.52 | $25.89 | 45,200 | $199.52 M |
| 10/17/2024 | $26.93 | $26.75 (-0.67%) | $26.93 | $26.41 | 22,141 | $203.94 M |
| 10/16/2024 | $26.13 | $26.36 (0.88%) | $26.41 | $26.05 | 13,100 | $200.97 M |
| 10/15/2024 | $26.47 | $26.01 (-1.74%) | $26.57 | $25.97 | 16,600 | $198.30 M |
| 10/14/2024 | $26.11 | $26.35 (0.92%) | $26.41 | $25.95 | 13,100 | $200.89 M |
| 10/11/2024 | $27.08 | $26.06 (-3.77%) | $27.08 | $25.78 | 22,409 | $198.68 M |
| 10/10/2024 | $25.26 | $26.93 (6.61%) | $27.56 | $25.24 | 108,541 | $205.31 M |
| 10/09/2024 | $25.17 | $25.26 (0.36%) | $25.26 | $24.87 | 39,102 | $192.58 M |
| 10/08/2024 | $25.49 | $25.30 (-0.75%) | $25.99 | $25.17 | 72,429 | $192.89 M |
| 10/07/2024 | $27.71 | $25.53 (-7.87%) | $27.89 | $25.22 | 100,297 | $194.64 M |
| 10/04/2024 | $27.52 | $27.90 (1.38%) | $28.13 | $27.52 | 12,800 | $212.71 M |
| 10/03/2024 | $27.38 | $27.13 (-0.91%) | $27.53 | $27.01 | 14,000 | $206.84 M |
| 10/02/2024 | $27.22 | $27.29 (0.26%) | $27.80 | $26.86 | 9,910 | $208.06 M |
| 10/01/2024 | $27.71 | $27.44 (-0.97%) | $28.23 | $27.44 | 15,211 | $209.20 M |
| 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 |