Alico Inc (ALCO) Historical Stock Data
36.49 ↓1.08 (-2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALCO is up 0.24% a day on average. There have been 13 days where Alico Inc closed green and 17 days where ALCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 37.95 | 36.49 | ↓$1.46 (-3.85%) | 36.41 | 37.95 | 35.66K |
| 2025-12-19 | 37.89 | 37.57 | ↓$0.32 (-0.84%) | 37.25 | 38.00 | 74.08K |
| 2025-12-18 | 37.71 | 37.90 | ↑$0.19 (0.50%) | 37.71 | 38.26 | 48.82K |
| 2025-12-17 | 38.06 | 37.40 | ↓$0.66 (-1.73%) | 37.37 | 38.38 | 32.04K |
| 2025-12-16 | 37.99 | 37.91 | ↓$0.08 (-0.21%) | 37.65 | 38.40 | 38.40K |
| 2025-12-15 | 37.61 | 38.12 | ↑$0.51 (1.36%) | 37.25 | 38.26 | 33.09K |
| 2025-12-12 | 37.12 | 37.69 | ↑$0.57 (1.54%) | 36.61 | 37.69 | 31.71K |
| 2025-12-11 | 37.50 | 37.25 | ↓$0.25 (-0.67%) | 37.16 | 37.90 | 44.31K |
| 2025-12-10 | 36.58 | 37.56 | ↑$0.98 (2.68%) | 36.58 | 37.70 | 29.76K |
| 2025-12-09 | 36.81 | 36.14 | ↓$0.67 (-1.82%) | 36.07 | 36.81 | 29.76K |
| 2025-12-08 | 36.73 | 36.72 | ↓$0.01 (-0.01%) | 36.59 | 37.18 | 30.41K |
| 2025-12-05 | 37.49 | 36.99 | ↓$0.50 (-1.33%) | 36.86 | 37.50 | 20.66K |
| 2025-12-04 | 37.45 | 37.42 | ↓$0.03 (-0.08%) | 36.74 | 37.50 | 23.38K |
| 2025-12-03 | 36.24 | 37.42 | ↑$1.18 (3.26%) | 36.16 | 37.42 | 48.50K |
| 2025-12-02 | 35.29 | 36.33 | ↑$1.04 (2.95%) | 35.00 | 36.40 | 91.11K |
| 2025-12-01 | 34.70 | 35.20 | ↑$0.51 (1.46%) | 34.70 | 35.43 | 24.38K |
| 2025-11-28 | 34.69 | 34.80 | ↑$0.11 (0.30%) | 34.40 | 34.99 | 10.72K |
| 2025-11-26 | 33.49 | 34.44 | ↑$0.95 (2.84%) | 33.49 | 34.74 | 43.95K |
| 2025-11-25 | 31.57 | 33.28 | ↑$1.71 (5.42%) | 31.57 | 33.70 | 36.93K |
| 2025-11-24 | 31.48 | 31.73 | ↑$0.25 (0.79%) | 31.48 | 31.97 | 14.34K |
| 2025-11-21 | 31.43 | 31.73 | ↑$0.30 (0.94%) | 31.42 | 32.07 | 25.73K |
| 2025-11-20 | 31.85 | 31.58 | ↓$0.27 (-0.85%) | 31.56 | 32.25 | 17.62K |
| 2025-11-19 | 32.08 | 31.35 | ↓$0.73 (-2.26%) | 31.32 | 32.14 | 18.29K |
| 2025-11-18 | 32.17 | 32.05 | ↓$0.12 (-0.37%) | 32.00 | 32.28 | 12.67K |
| 2025-11-17 | 32.88 | 32.34 | ↓$0.54 (-1.64%) | 32.29 | 33.07 | 15.04K |
| 2025-11-14 | 33.32 | 33.12 | ↓$0.20 (-0.62%) | 32.73 | 33.36 | 14.69K |
| 2025-11-13 | 33.72 | 33.42 | ↓$0.30 (-0.89%) | 32.87 | 33.91 | 17.39K |
| 2025-11-12 | 33.38 | 33.77 | ↑$0.39 (1.17%) | 33.38 | 34.02 | 24.42K |
| 2025-11-11 | 33.38 | 33.28 | ↓$0.10 (-0.30%) | 32.46 | 33.43 | 33.97K |
| 2025-11-10 | 33.41 | 33.21 | ↓$0.20 (-0.59%) | 32.94 | 33.41 | 8.11K |
Create an account or log in to view more rows.
$ALCO tomorrow will be an explosion day
I believe it!
$ALCO Same thing
different day
$ALCO we back boys
$ALCO looks like a loading
$ALCO go to the bathroom
come back to green! I like it!
$ALCO buying all the dips.
$ALCO if your selling dont regret it later
$ALCO YALL READY????????
$ALCO Awaiting buy signal..
$ALCO why spike ?