Alico, Inc. - Common Stock (ALCO)

Historical Prices For Alico, Inc. - Common Stock (ALCO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	30.10	30.81	29.43	29.93	98,977	29.93
4/02/2025	29.47	31.05	29.47	30.94	65,228	30.94
4/01/2025	29.50	29.74	29.10	29.38	30,955	29.38
3/31/2025	29.13	30.49	29.05	29.84	56,005	29.84
3/28/2025	30.07	30.30	29.31	29.43	21,231	29.43
3/27/2025	28.98	30.12	28.98	29.92	31,555	29.87
3/26/2025	29.55	29.96	29.13	29.32	25,392	29.27
3/25/2025	28.95	29.59	28.89	29.39	76,996	29.34
3/24/2025	29.18	29.61	28.75	29.13	84,051	29.08
3/21/2025	29.20	29.36	28.55	28.81	99,243	28.76
3/20/2025	29.24	29.65	29.08	29.44	64,547	29.39
3/19/2025	28.84	29.44	28.80	29.34	71,441	29.29
3/18/2025	28.78	29.03	28.64	28.99	25,391	28.94
3/17/2025	29.02	29.32	28.74	29.01	30,352	28.96
3/14/2025	28.31	29.27	28.31	29.00	35,490	28.96
3/13/2025	28.67	28.67	27.90	28.03	35,329	27.98
3/12/2025	28.76	28.76	27.85	28.60	40,184	28.55
3/11/2025	28.44	28.73	27.50	28.52	56,139	28.47
3/10/2025	28.44	29.53	27.02	28.20	97,174	28.15
3/07/2025	28.18	28.59	28.00	28.53	23,134	28.48
3/06/2025	28.14	28.27	27.74	28.04	38,456	27.99
3/05/2025	28.35	28.58	28.19	28.40	29,333	28.35
3/04/2025	28.78	29.01	28.55	28.55	66,832	28.50
3/03/2025	29.61	29.61	28.84	29.04	81,041	28.99
2/28/2025	29.20	29.44	29.14	29.37	31,894	29.32
2/27/2025	29.33	29.60	29.14	29.20	45,746	29.15
2/26/2025	29.65	29.65	29.15	29.31	25,017	29.26
2/25/2025	29.90	29.90	29.53	29.65	31,303	29.60
2/24/2025	30.00	30.22	29.70	29.71	35,350	29.66
2/21/2025	29.80	29.94	29.29	29.75	44,135	29.70
2/20/2025	29.25	29.64	29.15	29.55	36,634	29.50
2/19/2025	29.47	29.64	29.06	29.45	33,667	29.40
2/18/2025	29.68	29.80	29.18	29.72	27,256	29.67
2/14/2025	30.21	30.27	29.11	29.61	52,119	29.56
2/13/2025	30.25	30.73	30.05	30.39	26,919	30.34
2/12/2025	30.04	30.56	30.04	30.15	55,033	30.10
2/11/2025	29.93	30.57	29.52	30.57	50,396	30.52
2/10/2025	30.12	30.20	29.65	29.77	33,321	29.72
2/07/2025	30.10	30.27	29.84	29.97	39,651	29.92
2/06/2025	30.46	30.74	30.27	30.39	20,084	30.34
2/05/2025	30.64	30.97	30.18	30.49	40,316	30.44
2/04/2025	30.01	30.72	29.87	30.65	43,438	30.60
2/03/2025	30.54	30.97	30.08	30.21	48,748	30.16
1/31/2025	31.47	31.60	30.82	30.89	35,684	30.84
1/30/2025	30.94	31.60	30.94	31.32	26,228	31.27
1/29/2025	31.00	31.84	30.93	31.06	28,530	31.01
1/28/2025	31.35	31.47	30.93	31.20	44,192	31.15
1/27/2025	30.94	31.46	30.85	31.13	41,675	31.08
1/24/2025	30.85	31.09	30.59	31.09	33,220	31.04
1/23/2025	31.00	31.30	30.68	31.10	39,286	31.05
1/22/2025	31.72	31.72	30.42	30.96	99,301	30.91
1/21/2025	32.71	32.84	31.81	31.81	33,661	31.76
1/17/2025	32.93	33.16	32.09	32.58	63,345	32.53
1/16/2025	29.75	33.08	29.75	32.80	129,883	32.75
1/15/2025	30.03	30.55	29.66	30.35	39,646	30.30
1/14/2025	29.87	29.96	29.14	29.65	39,375	29.60
1/13/2025	28.58	30.02	28.58	29.82	51,111	29.77
1/10/2025	29.52	30.14	28.68	28.91	79,939	28.86
1/08/2025	30.15	30.15	28.75	29.80	120,959	29.75
1/07/2025	32.40	32.50	30.10	30.14	215,694	30.09
1/06/2025	30.62	34.08	30.62	31.39	845,057	31.34