Dark

ALCO
Alico Inc
stock NASDAQ

Market Open

May 12, 2025 2:38:13 PM EDT

29.25USD+0.343%(+0.10)10,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-29.15)0

After-hours

May 8, 2025 4:00:30 PM EDT

29.62USD+0.237%(+0.07)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	29.4600	29.4600	29.0700	29.250	+0.343%	10,817	0.000%
2025-05-09	29.7800	29.8300	29.1200	29.150	-1.587%	18,558	+0.343%
2025-05-08	29.0200	29.9700	29.0000	29.620	+1.682%	18,630	-1.249%
2025-05-07	28.9600	29.4000	28.8950	29.130	0.000%	23,704	+0.412%
2025-05-06	29.0100	29.3300	28.7716	29.130	-0.546%	26,356	+0.412%
2025-05-05	28.7900	29.8800	28.7500	29.290	+1.737%	49,079	-0.137%
2025-05-02	28.9450	29.0500	28.6601	28.790	+0.314%	31,130	+1.598%
2025-05-01	28.6400	28.9700	28.4850	28.700	+0.561%	27,536	+1.916%
2025-04-30	28.4000	28.9600	28.2000	28.540	-0.696%	30,220	+2.488%
2025-04-29	28.9500	29.0398	28.6000	28.740	-0.588%	21,607	+1.775%
2025-04-28	28.5300	28.9900	28.4500	28.910	+1.190%	24,073	+1.176%
2025-04-25	28.4700	28.6500	28.1568	28.570	-0.070%	22,164	+2.380%
2025-04-24	28.9100	29.0000	28.5400	28.590	-1.583%	22,047	+2.308%
2025-04-23	29.8700	29.8700	28.8900	29.050	-0.988%	19,321	+0.688%
2025-04-22	29.0950	29.5700	27.8500	29.340	+1.769%	31,570	-0.307%
2025-04-21	29.3600	29.3600	28.6300	28.830	-2.105%	21,613	+1.457%
2025-04-17	28.9100	29.4500	28.8000	29.450	+1.833%	30,653	-0.679%
2025-04-16	28.6700	29.0500	28.3400	28.920	+0.907%	37,936	+1.141%
2025-04-15	29.0500	29.3300	28.3700	28.660	-1.172%	34,392	+2.059%
2025-04-14	29.1200	29.2800	28.1700	29.000	+0.659%	46,244	+0.862%
2025-04-11	28.3900	29.1917	27.6100	28.810	+1.194%	65,346	+1.527%
2025-04-10	28.4200	28.9300	27.8700	28.470	-1.794%	63,598	+2.740%
2025-04-09	28.1700	30.0350	27.7000	28.990	+1.435%	79,970	+0.897%
2025-04-08	29.4700	29.5200	27.9600	28.580	-1.516%	138,237	+2.344%
2025-04-07	28.9500	30.1000	28.2500	29.020	-1.259%	87,014	+0.793%
2025-04-04	29.2800	29.9700	27.9600	29.390	-1.804%	99,179	-0.476%
2025-04-03	30.1000	30.8100	29.4300	29.930	-3.264%	98,977	-2.272%
2025-04-02	29.4700	31.0450	29.4700	30.940	+5.310%	65,229	-5.462%
2025-04-01	29.5000	29.7400	29.1000	29.380	-1.542%	30,955	-0.442%
2025-03-31	29.1300	30.4900	29.0500	29.840	+1.393%	56,005	-1.977%
2025-03-28	30.0700	30.3000	29.3100	29.430	-1.638%	21,231	-0.612%
2025-03-27	28.9800	30.1200	28.9800	29.920	+2.046%	31,555	-2.239%
2025-03-26	29.5500	29.9600	29.1301	29.320	-0.238%	25,392	-0.239%
2025-03-25	28.9500	29.5900	28.8850	29.390	+0.893%	76,391	-0.476%
2025-03-24	29.1800	29.6090	28.7500	29.130	+1.111%	83,959	+0.412%
2025-03-21	29.2000	29.3600	28.5500	28.810	-2.140%	95,413	+1.527%
2025-03-20	29.2400	29.6500	29.0800	29.440	+0.341%	64,447	-0.645%
2025-03-19	28.8400	29.4400	28.8000	29.340	+1.207%	70,376	-0.307%
2025-03-18	28.7800	29.0300	28.6400	28.990	-0.069%	24,378	+0.897%
2025-03-17	29.0200	29.3200	28.7400	29.010	+0.017%	29,958	+0.827%
2025-03-14	28.3100	29.2700	28.3100	29.005	+3.478%	35,331	+0.845%
2025-03-13	28.6700	28.6700	27.9000	28.030	-1.993%	34,893	+4.352%
2025-03-12	28.7600	28.7600	27.8500	28.600	+0.281%	40,083	+2.273%
2025-03-11	28.4400	28.7300	27.5000	28.520	+1.135%	55,571	+2.560%
2025-03-10	28.4400	29.5300	27.0200	28.200	-1.157%	97,042	+3.723%
2025-03-07	28.1800	28.5900	28.0000	28.530	+1.748%	23,031	+2.524%
2025-03-06	28.1400	28.2650	27.7400	28.040	-1.268%	38,424	+4.315%
2025-03-05	28.3500	28.5800	28.1900	28.400	-0.525%	29,333	+2.993%
2025-03-04	28.7800	29.0100	28.5500	28.550	-1.670%	65,400	+2.452%
2025-03-03	29.6100	29.6100	28.8400	29.035	-1.141%	80,904	+0.740%
2025-02-28	29.2000	29.4400	29.1350	29.370	+0.582%	31,291	-0.409%
2025-02-27	29.3300	29.6000	29.1400	29.200	-0.375%	44,981	+0.171%
2025-02-26	29.6500	29.6500	29.1500	29.310	-1.147%	25,017	-0.205%
2025-02-25	29.9000	29.9000	29.5300	29.650	-0.202%	30,175	-1.349%
2025-02-24	30.0000	30.2200	29.7000	29.710	-0.134%	34,939	-1.548%
2025-02-21	29.8000	29.9400	29.2901	29.750	+0.677%	43,886	-1.681%
2025-02-20	29.2500	29.6400	29.1500	29.550	+0.340%	36,634	-1.015%
2025-02-19	29.4700	29.6400	29.0600	29.450	-0.908%	32,130	-0.679%
2025-02-18	29.6800	29.8000	29.1800	29.720	+0.371%	26,830	-1.581%
2025-02-14	30.2100	30.2700	29.1100	29.610	-2.567%	51,657	-1.216%
2025-02-13	30.2500	30.7300	30.0500	30.390	+0.796%	26,919	-3.751%
2025-02-12	30.0400	30.5600	30.0400	30.150	-1.374%	55,033	-2.985%
2025-02-11	29.9300	30.5700	29.5247	30.570	+2.687%	50,203	-4.318%
2025-02-10	30.1200	30.2000	29.6500	29.770	-0.667%	33,321	-1.747%
2025-02-07	30.1050	30.2700	29.8400	29.970	-1.382%	39,387	-2.402%
2025-02-06	30.4600	30.7400	30.2677	30.390	-0.328%	19,957	-3.751%
2025-02-05	30.6400	30.9700	30.1800	30.490	-0.522%	39,400	-4.067%
2025-02-04	30.0100	30.7200	29.8700	30.650	+1.456%	41,145	-4.568%
2025-02-03	30.5400	30.9700	30.0800	30.210	-2.201%	48,323	-3.178%
2025-01-31	31.4700	31.6000	30.8200	30.890	-1.373%	35,226	-5.309%
2025-01-30	30.9416	31.6000	30.9416	31.320	+0.837%	26,229	-6.609%
2025-01-29	31.0000	31.8450	30.9300	31.060	-0.449%	28,224	-5.827%
2025-01-28	31.3550	31.4700	30.9300	31.200	+0.225%	43,674	-6.250%
2025-01-27	30.9400	31.4650	30.8501	31.130	+0.129%	41,525	-6.039%
2025-01-24	30.8500	31.0900	30.5900	31.090	-0.032%	33,220	-5.918%
2025-01-23	31.0000	31.3000	30.6800	31.100	+0.452%	37,822	-5.949%
2025-01-22	31.7200	31.7200	30.4200	30.960	-2.672%	98,890	-5.523%
2025-01-21	32.7100	32.8400	31.8100	31.810	-2.363%	33,528	-8.048%
2025-01-17	32.9300	33.1600	32.0900	32.580	-0.671%	60,716	-10.221%
2025-01-16	29.7500	33.0800	29.7500	32.800	+8.072%	127,935	-10.823%
2025-01-15	30.0300	30.5500	29.6600	30.350	+2.361%	39,646	-3.624%
2025-01-14	29.8700	29.9620	29.1350	29.650	-0.570%	38,671	-1.349%
2025-01-13	28.5800	30.0200	28.5800	29.820	+3.148%	50,761	-1.911%
2025-01-10	29.5200	30.1350	28.6800	28.910	-2.987%	79,274	+1.176%
2025-01-08	30.1500	30.1500	28.7500	29.800	-1.128%	120,658	-1.846%
2025-01-07	32.4000	32.5000	30.1000	30.140	-3.982%	214,234	-2.953%
2025-01-06	30.6200	34.0786	30.6200	31.390	+19.218%	844,454	-6.817%
2025-01-03	25.8800	26.4500	25.5940	26.330	+1.660%	18,907	+11.090%
2025-01-02	25.9300	26.1680	25.8430	25.900	-0.116%	26,987	+12.934%
2024-12-31	25.4500	25.9300	25.1423	25.930	+1.766%	21,943	+12.804%
2024-12-30	25.1000	25.9500	24.7600	25.480	+0.039%	55,722	+14.796%
2024-12-27	25.8000	25.9000	25.1100	25.470	-1.394%	31,264	+14.841%
2024-12-26	26.3300	26.5000	25.5100	25.830	-2.455%	32,200	+13.240%
2024-12-24	26.0950	26.5100	25.9850	26.480	+1.262%	9,237	+10.461%
2024-12-23	26.0000	26.2400	25.7100	26.150	-0.076%	39,432	+11.855%
2024-12-20	25.1600	26.3500	25.1600	26.170	+3.603%	99,460	+11.769%
2024-12-19	25.7200	25.8000	25.1859	25.260	-2.282%	27,701	+15.796%
2024-12-18	26.3400	26.5600	25.7000	25.850	-1.486%	41,855	+13.153%
2024-12-17	25.8600	26.3400	25.6400	26.240	+1.824%	45,105	+11.471%
2024-12-16	25.9100	26.0483	25.2959	25.770	-0.387%	44,108	+13.504%
2024-12-13	26.5700	26.5800	25.7800	25.870	-2.817%	21,554	+13.065%
2024-12-12	26.9000	26.9000	26.5500	26.620	-0.337%	29,339	+9.880%
2024-12-11	26.4800	26.8300	26.1734	26.710	+1.251%	40,750	+9.510%
2024-12-10	26.8100	26.9000	26.3700	26.380	-1.860%	29,034	+10.879%
2024-12-09	27.7700	27.8400	26.8800	26.880	-3.309%	31,954	+8.817%
2024-12-06	27.7100	28.2600	27.6500	27.800	+0.725%	64,554	+5.216%
2024-12-05	26.8700	28.0518	26.6300	27.600	+2.602%	73,701	+5.978%
2024-12-04	26.9000	26.9600	26.5000	26.900	+0.373%	48,032	+8.736%
2024-12-03	26.6500	26.9700	26.2900	26.800	+1.362%	36,135	+9.142%
2024-12-02	26.7000	26.7500	26.1700	26.440	-1.343%	71,595	+10.628%
2024-11-29	26.9400	26.9700	26.6600	26.800	+0.525%	21,802	+9.142%
2024-11-27	27.0100	27.0800	26.5200	26.660	-0.966%	24,973	+9.715%
2024-11-26	26.3200	27.0000	26.1786	26.920	+1.700%	32,527	+8.655%
2024-11-25	26.6200	26.6600	25.8900	26.470	+0.113%	26,895	+10.502%
2024-11-22	26.4500	27.0000	26.4300	26.440	+0.609%	32,319	+10.628%
2024-11-21	25.4000	26.3100	25.1750	26.280	+4.910%	51,605	+11.301%
2024-11-20	25.3800	25.3800	24.8400	25.050	-0.871%	23,608	+16.766%
2024-11-19	24.9000	25.4550	24.8850	25.270	+1.040%	18,145	+15.750%
2024-11-18	25.4800	25.4824	24.9950	25.010	-1.341%	18,470	+16.953%
2024-11-15	25.5200	25.5650	24.8250	25.350	+0.039%	34,479	+15.385%
2024-11-14	25.7900	25.9000	25.1900	25.340	-1.669%	16,087	+15.430%
2024-11-13	25.9900	26.2400	25.7650	25.770	-0.271%	30,798	+13.504%
2024-11-12	26.6400	26.7899	25.8000	25.840	-3.257%	27,984	+13.197%
2024-11-11	26.6400	26.8100	26.1200	26.710	+1.405%	18,298	+9.510%
2024-11-08	26.4900	26.6100	26.3150	26.340	-0.903%	14,338	+11.048%
2024-11-07	26.8961	27.0800	26.4701	26.580	-1.153%	24,850	+10.045%
2024-11-06	26.1500	27.0118	26.1100	26.890	+3.903%	53,828	+8.776%
2024-11-05	24.4400	26.1200	24.3200	25.880	+5.892%	56,277	+13.022%
2024-11-04	24.2300	24.8200	24.2300	24.440	+0.205%	16,171	+19.681%
2024-11-01	24.5700	24.7100	24.2500	24.390	-0.490%	24,738	+19.926%
2024-10-31	24.5600	24.8750	24.4700	24.510	-0.204%	26,311	+19.339%
2024-10-30	25.1000	25.1000	24.4800	24.560	-2.034%	86,030	+19.096%
2024-10-29	25.7400	25.7400	25.0000	25.070	-1.994%	30,438	+16.673%
2024-10-28	25.9400	26.1250	25.5800	25.580	-1.159%	20,027	+14.347%
2024-10-25	26.1200	26.2850	25.8800	25.880	-0.270%	12,952	+13.022%
2024-10-24	25.9400	26.3000	25.9000	25.950	-0.269%	11,498	+12.717%
2024-10-23	25.7350	26.3000	25.6150	26.020	-0.077%	13,527	+12.414%
2024-10-22	25.7150	26.1090	25.7150	26.040	+0.657%	11,044	+12.327%
2024-10-21	26.5700	26.5700	25.8700	25.870	-1.146%	19,576	+13.065%
2024-10-18	26.0000	26.5200	25.8900	26.170	-2.168%	44,954	+11.769%
2024-10-17	26.9300	26.9300	26.4100	26.750	+1.480%	22,141	+9.346%
2024-10-16	26.1300	26.4100	26.0500	26.360	+1.346%	12,398	+10.964%
2024-10-15	26.4700	26.5700	25.9700	26.010	-1.290%	15,653	+12.457%
2024-10-14	26.1100	26.4050	25.9500	26.350	+1.113%	12,666	+11.006%
2024-10-11	27.0800	27.0800	25.7800	26.060	-3.231%	21,861	+12.241%
2024-10-10	25.2600	27.5600	25.2400	26.930	+6.611%	108,541	+8.615%
2024-10-09	25.1700	25.2600	24.8700	25.260	-0.158%	38,975	+15.796%
2024-10-08	25.4900	25.9899	25.1700	25.300	-0.901%	72,078	+15.613%
2024-10-07	27.7100	27.8900	25.2200	25.530	-8.495%	100,297	+14.571%
2024-10-04	27.5200	28.1300	27.5200	27.900	+2.838%	12,756	+4.839%
2024-10-03	27.3800	27.5286	27.0100	27.130	-0.586%	13,544	+7.814%
2024-10-02	27.2200	27.8046	26.8635	27.290	-0.547%	9,910	+7.182%
2024-10-01	27.7100	28.2300	27.4400	27.440	-1.895%	14,699	+6.596%
2024-09-30	27.9900	28.2657	27.5092	27.970	-0.071%	12,013	+4.576%
2024-09-27	28.7000	28.7000	27.9650	27.990	-0.036%	15,391	+4.502%
2024-09-26	28.2800	28.3482	27.9500	28.000	0.000%	20,765	+4.464%
2024-09-25	27.7157	28.0950	27.3800	28.000	+0.792%	18,341	+4.464%
2024-09-24	28.0300	28.0300	27.5200	27.780	-1.314%	16,792	+5.292%
2024-09-23	28.5000	28.5100	27.5110	28.150	-1.228%	18,683	+3.908%
2024-09-20	29.6500	29.7000	28.4000	28.500	-4.937%	58,600	+2.632%
2024-09-19	29.8400	30.1535	29.5180	29.980	+1.524%	26,985	-2.435%
2024-09-18	28.5400	29.6900	28.5400	29.530	+1.408%	24,157	-0.948%
2024-09-17	29.2700	29.7350	28.7000	29.120	-0.034%	26,465	+0.446%
2024-09-16	28.4000	29.1300	28.3201	29.130	+1.569%	24,972	+0.412%
2024-09-13	27.5100	28.7700	27.5100	28.680	+4.748%	22,642	+1.987%
2024-09-12	27.3500	27.5300	27.1000	27.380	+0.996%	15,958	+6.830%
2024-09-11	27.2800	27.2800	26.5800	27.110	-1.418%	18,578	+7.894%
2024-09-10	27.5450	27.5750	27.1700	27.500	-0.434%	15,041	+6.364%
2024-09-09	27.5500	27.7500	27.4000	27.620	+0.218%	17,062	+5.902%
2024-09-06	28.3800	28.5000	27.5400	27.560	-1.431%	11,328	+6.132%
2024-09-05	28.8050	28.8050	27.9600	27.960	-2.748%	12,659	+4.614%
2024-09-04	28.2100	28.8993	28.2100	28.750	+1.304%	19,452	+1.739%
2024-09-03	29.0000	29.0000	28.3800	28.380	-3.140%	16,458	+3.066%
2024-08-30	29.4400	29.4400	28.8900	29.300	+0.102%	34,218	-0.171%
2024-08-29	29.1100	29.3500	29.0000	29.270	+0.550%	47,777	-0.068%
2024-08-28	29.4400	29.4400	28.9700	29.110	+0.138%	16,270	+0.481%
2024-08-27	28.8000	29.2899	28.5900	29.070	+1.679%	22,561	+0.619%
2024-08-26	29.0500	29.4400	28.5400	28.590	-2.190%	23,231	+2.308%
2024-08-23	28.7500	29.4000	28.7500	29.230	+3.250%	26,305	+0.068%
2024-08-22	28.9800	29.2350	28.3100	28.310	-3.214%	8,944	+3.320%
2024-08-21	28.7100	29.3500	28.7100	29.250	+3.138%	58,333	0.000%
2024-08-20	29.2300	29.2300	28.3600	28.360	-2.274%	9,519	+3.138%
2024-08-19	28.1300	29.2400	27.7501	29.020	+4.276%	44,457	+0.793%
2024-08-16	27.5600	28.1500	27.2800	27.830	+0.906%	13,608	+5.102%
2024-08-15	27.7300	27.8350	27.1700	27.580	+0.291%	14,065	+6.055%
2024-08-14	27.0500	27.7550	26.8800	27.500	+0.917%	24,060	+6.364%
2024-08-13	27.0250	27.2500	26.5713	27.250	+1.414%	7,973	+7.339%
2024-08-12	27.0085	27.4500	26.5600	26.870	-1.394%	10,113	+8.857%
2024-08-09	27.7450	27.7450	27.1101	27.250	-1.908%	10,213	+7.339%
2024-08-08	27.8100	28.2000	27.6300	27.780	+0.871%	9,443	+5.292%
2024-08-07	29.0000	29.0000	27.5400	27.540	-3.908%	12,793	+6.209%
2024-08-06	26.3400	29.2863	26.1400	28.660	+4.484%	55,742	+2.059%
2024-08-05	27.7200	27.8750	26.7450	27.430	-4.124%	40,462	+6.635%
2024-08-02	28.4000	28.7900	28.0161	28.610	-2.088%	25,987	+2.237%
2024-08-01	29.3250	30.0500	28.8500	29.220	-0.781%	63,075	+0.103%
2024-07-31	29.2200	29.9500	29.1250	29.450	+1.238%	34,924	-0.679%
2024-07-30	28.6000	29.2600	28.5623	29.090	+1.820%	21,902	+0.550%
2024-07-29	28.3000	28.8100	28.0378	28.570	+0.140%	26,465	+2.380%
2024-07-26	28.2000	28.6000	28.0300	28.530	+2.295%	12,344	+2.524%
2024-07-25	27.0700	28.0638	27.0700	27.890	+3.296%	21,916	+4.876%
2024-07-24	27.3000	27.7300	26.7000	27.000	-1.639%	21,313	+8.333%
2024-07-23	26.9700	27.8800	26.9700	27.450	+1.931%	19,484	+6.557%
2024-07-22	26.6100	27.0250	26.4141	26.930	+1.165%	15,066	+8.615%
2024-07-19	26.9400	27.1100	26.6200	26.620	-0.709%	12,311	+9.880%
2024-07-18	27.2100	27.2100	26.8000	26.810	-0.997%	8,813	+9.101%
2024-07-17	26.6900	27.4400	26.6900	27.080	+1.064%	18,797	+8.013%
2024-07-16	26.1800	26.8300	26.0000	26.795	+3.656%	62,784	+9.162%
2024-07-15	25.7100	26.1900	25.6000	25.850	+0.819%	18,525	+13.153%
2024-07-12	26.0000	26.5700	25.5900	25.640	-1.195%	17,360	+14.080%
2024-07-11	25.5300	26.2200	25.2200	25.950	+3.551%	29,810	+12.717%
2024-07-10	25.0150	25.1300	24.7201	25.060	-0.080%	11,165	+16.720%
2024-07-09	25.2300	25.3650	25.0200	25.080	-1.065%	10,333	+16.627%
2024-07-08	25.3700	25.6200	25.0000	25.350	+0.916%	37,739	+15.385%
2024-07-05	24.7900	25.2900	24.5800	25.120	+0.641%	25,347	+16.441%
2024-07-03	25.7200	25.8400	24.9200	24.960	-3.030%	17,399	+17.188%
2024-07-02	26.2500	26.2500	25.5506	25.740	-1.304%	24,049	+13.636%
2024-07-01	25.9200	26.2100	25.3000	26.080	+0.656%	24,547	+12.155%
2024-06-28	26.2500	26.3300	25.4900	25.910	-1.220%	60,266	+12.891%
2024-06-27	26.1000	26.6000	26.0400	26.230	+0.575%	20,780	+11.514%
2024-06-26	25.3300	26.1350	25.3300	26.080	+2.718%	25,566	+12.155%
2024-06-25	25.0700	25.4900	24.8424	25.390	+1.804%	16,447	+15.203%
2024-06-24	24.5200	25.0400	24.5200	24.940	+1.382%	15,070	+17.281%
2024-06-21	24.7100	24.8500	24.2000	24.600	-0.445%	30,085	+18.902%
2024-06-20	24.5000	24.9750	24.4800	24.710	+0.040%	17,525	+18.373%
2024-06-18	24.9759	25.0800	24.6750	24.700	-0.803%	13,426	+18.421%
2024-06-17	25.3200	25.3200	24.7000	24.900	-0.955%	23,645	+17.470%
2024-06-14	25.6200	25.6200	25.0700	25.140	-2.934%	13,316	+16.348%
2024-06-13	25.7100	25.9000	25.2700	25.900	+0.543%	11,537	+12.934%
2024-06-12	26.3900	26.7049	25.6900	25.760	-0.039%	27,602	+13.548%
2024-06-11	26.2000	26.2000	25.6800	25.770	-2.534%	14,640	+13.504%
2024-06-10	25.6100	26.7240	25.6100	26.440	+2.243%	46,209	+10.628%
2024-06-07	25.6400	26.7200	25.5800	25.860	+1.213%	21,572	+13.109%
2024-06-06	26.1700	26.3500	25.5100	25.550	-2.332%	16,167	+14.481%
2024-06-05	25.9101	26.2018	25.4550	26.160	+0.829%	23,731	+11.812%
2024-06-04	25.8400	26.2692	25.5000	25.945	+0.212%	31,067	+12.738%
2024-06-03	26.8600	26.9700	25.8900	25.890	-3.287%	8,965	+12.978%
2024-05-31	26.9000	27.1999	26.7500	26.770	+0.075%	15,594	+9.264%
2024-05-30	26.2700	26.8100	26.1850	26.750	+2.964%	32,035	+9.346%
2024-05-29	26.5100	26.5100	25.7700	25.980	-2.477%	19,615	+12.587%
2024-05-28	25.2800	26.9800	25.2800	26.640	+5.630%	61,126	+9.797%
2024-05-24	25.6900	25.6900	24.1400	25.220	-2.058%	82,911	+15.979%
2024-05-23	26.0900	26.2950	25.5300	25.750	-2.794%	110,797	+13.592%
2024-05-22	27.2100	27.2200	25.7000	26.490	-3.286%	79,943	+10.419%
2024-05-21	27.0000	27.3900	26.8350	27.390	+1.444%	25,110	+6.791%
2024-05-20	27.4900	27.4900	26.9850	27.000	-1.026%	18,104	+8.333%
2024-05-17	27.2500	27.4791	27.0001	27.280	+0.037%	12,946	+7.221%
2024-05-16	27.1900	27.6793	27.0100	27.270	-0.872%	17,568	+7.261%
2024-05-15	27.3000	27.7100	26.9700	27.510	+0.769%	25,053	+6.325%
2024-05-14	27.1300	27.6100	27.0000	27.300	+1.111%	18,131	+7.143%
2024-05-13	26.9900	27.1200	26.8300	27.000	-0.037%	20,721	+8.333%
2024-05-10	27.7500	27.8800	26.8750	27.010	-2.456%	28,771	+8.293%
2024-05-09	27.0000	27.8050	26.8800	27.690	+2.102%	40,575	+5.634%
2024-05-08	26.0100	27.3900	26.0100	27.120	+4.228%	30,868	+7.854%
2024-05-07	28.2300	28.3072	25.6900	26.020	-9.433%	86,873	+12.414%
2024-05-06	28.7650	28.8840	28.5300	28.730	+0.349%	12,510	+1.810%
2024-05-03	28.7250	28.8665	28.1905	28.630	-0.244%	16,452	+2.166%
2024-05-02	28.8220	28.9657	28.4600	28.700	+1.413%	13,184	+1.916%
2024-05-01	28.0500	28.4900	27.8300	28.300	+1.397%	15,013	+3.357%
2024-04-30	28.2800	28.6000	27.4800	27.910	-2.242%	24,280	+4.801%
2024-04-29	28.3779	28.8200	28.3100	28.550	-0.765%	16,909	+2.452%
2024-04-26	28.0400	29.1800	27.9701	28.770	+1.877%	23,561	+1.668%
2024-04-25	27.8300	28.2400	27.7700	28.240	+0.785%	13,158	+3.576%
2024-04-24	28.0600	28.2800	27.8750	28.020	-0.919%	11,247	+4.390%
2024-04-23	28.3100	28.4999	27.9900	28.280	+1.508%	9,196	+3.430%
2024-04-22	27.9000	28.4700	27.6200	27.860	-0.500%	10,850	+4.989%
2024-04-19	26.7400	28.0400	26.7400	28.000	+4.244%	20,654	+4.464%
2024-04-18	26.8600	26.9300	26.6200	26.860	+0.788%	15,164	+8.898%
2024-04-17	27.0200	27.1553	26.6500	26.650	-1.296%	13,365	+9.756%
2024-04-16	27.0000	27.1800	26.7921	27.000	+0.148%	10,027	+8.333%
2024-04-15	27.7400	27.8122	26.8550	26.960	-1.999%	19,382	+8.494%
2024-04-12	28.4200	28.6100	27.4600	27.510	-2.929%	15,593	+6.325%
2024-04-11	28.4200	28.5000	28.1400	28.340	-0.666%	12,125	+3.211%
2024-04-10	28.6600	28.7150	28.1200	28.530	-2.127%	17,557	+2.524%
2024-04-09	28.7034	29.2166	28.7034	29.150	+0.517%	9,784	+0.343%
2024-04-08	28.9100	29.3300	28.9100	29.000	-0.378%	9,795	+0.862%
2024-04-05	29.3400	29.3400	28.9400	29.110	-1.020%	6,459	+0.481%
2024-04-04	29.1100	29.7300	29.0100	29.410	+1.344%	22,118	-0.544%
2024-04-03	28.5500	29.3800	28.5500	29.020	+1.362%	18,038	+0.793%
2024-04-02	28.9800	29.3900	28.4600	28.630	-2.287%	24,231	+2.166%
2024-04-01	29.0500	29.3200	28.7640	29.300	+0.068%	14,570	-0.171%
2024-03-28	29.1100	30.1100	29.0700	29.280	-0.239%	18,837	-0.102%
2024-03-27	28.9400	29.4600	28.9200	29.350	+2.265%	16,272	-0.341%
2024-03-26	28.6100	29.0200	28.0700	28.700	+0.244%	34,409	+1.916%
2024-03-25	28.9600	29.0000	28.5138	28.630	-0.070%	11,198	+2.166%
2024-03-22	28.9200	28.9280	28.6025	28.650	-2.815%	7,783	+2.094%
2024-03-21	29.0500	29.5600	28.9950	29.480	+1.445%	22,141	-0.780%
2024-03-20	28.1800	29.2050	28.1800	29.060	+2.613%	24,785	+0.654%
2024-03-19	27.6700	28.6000	27.6700	28.320	+2.386%	30,465	+3.284%
2024-03-18	28.0900	28.2500	27.6600	27.660	-2.019%	32,158	+5.748%
2024-03-15	26.9900	28.2300	26.9900	28.230	+4.131%	44,987	+3.613%
2024-03-14	27.1500	27.4900	26.9600	27.110	-0.258%	22,590	+7.894%
2024-03-13	27.2279	27.3300	26.7800	27.180	+0.258%	17,772	+7.616%
2024-03-12	26.8500	27.2600	26.8250	27.110	+1.460%	13,616	+7.894%
2024-03-11	27.2000	27.2000	26.7070	26.720	-1.548%	18,483	+9.469%
2024-03-08	27.0800	27.4000	27.0340	27.140	+0.148%	8,706	+7.775%
2024-03-07	27.2357	27.3000	27.0000	27.100	+0.333%	11,986	+7.934%
2024-03-06	27.1000	27.3787	27.0100	27.010	-0.295%	12,099	+8.293%
2024-03-05	27.8300	28.1600	27.0900	27.090	-2.308%	16,689	+7.973%
2024-03-04	27.5800	28.1632	27.5800	27.730	-0.144%	23,845	+5.481%
2024-03-01	27.5850	27.8350	27.5000	27.770	+0.217%	16,907	+5.329%
2024-02-29	27.6400	27.9000	27.4900	27.710	+1.502%	11,842	+5.558%
2024-02-28	27.3700	27.8800	27.1500	27.300	-0.763%	24,085	+7.143%
2024-02-27	27.3200	27.6500	27.0700	27.510	+0.548%	48,358	+6.325%
2024-02-26	27.6100	28.1700	27.0900	27.360	-0.182%	47,682	+6.908%
2024-02-23	28.0300	28.1575	27.1900	27.410	-2.594%	28,969	+6.713%
2024-02-22	28.0700	28.8200	27.6800	28.140	-0.213%	30,209	+3.945%
2024-02-21	28.5300	28.7000	27.9200	28.200	-1.502%	26,568	+3.723%
2024-02-20	28.8300	29.4350	28.4000	28.630	-1.615%	29,439	+2.166%
2024-02-16	28.9800	29.4400	28.9000	29.100	-0.377%	34,244	+0.515%
2024-02-15	28.4800	29.4700	28.4800	29.210	+2.455%	32,202	+0.137%
2024-02-14	28.4150	28.6500	27.9400	28.510	+0.885%	31,904	+2.596%
2024-02-13	29.8500	30.5100	28.1800	28.260	-6.763%	45,073	+3.503%
2024-02-12	28.9100	30.4500	28.9100	30.310	+4.481%	45,139	-3.497%
2024-02-09	28.7100	29.6000	28.2300	29.010	+0.346%	47,649	+0.827%
2024-02-08	28.4200	29.3600	28.3800	28.910	+2.590%	44,390	+1.176%
2024-02-07	28.5600	28.5900	28.1800	28.180	-2.017%	19,487	+3.797%
2024-02-06	27.3700	28.8300	27.2700	28.760	+5.194%	35,749	+1.704%
2024-02-05	28.1500	28.1500	27.3400	27.340	-3.460%	29,175	+6.986%
2024-02-02	29.1000	29.2700	28.3200	28.320	-3.080%	42,679	+3.284%
2024-02-01	29.6500	29.7150	29.1200	29.220	-0.747%	44,449	+0.103%
2024-01-31	30.0000	30.1800	29.4300	29.440	-1.867%	24,855	-0.645%
2024-01-30	30.0000	30.1397	30.0000	30.000	-0.166%	16,297	-2.500%
2024-01-29	30.0100	30.1700	30.0000	30.050	+0.167%	16,339	-2.662%
2024-01-26	30.6700	30.7206	30.0000	30.000	-1.575%	20,874	-2.500%
2024-01-25	30.1300	30.7500	30.1300	30.480	+2.179%	48,199	-4.035%
2024-01-24	30.1000	30.4500	29.7950	29.830	-0.367%	38,866	-1.944%
2024-01-23	30.3800	30.3800	29.8000	29.940	-0.927%	27,346	-2.305%
2024-01-22	29.8000	30.2700	29.7500	30.220	+1.785%	32,639	-3.210%
2024-01-19	29.0800	29.6900	28.7300	29.690	+2.734%	27,372	-1.482%
2024-01-18	28.6400	28.9850	28.6291	28.900	+1.120%	31,565	+1.211%
2024-01-17	27.8800	28.9070	27.8800	28.580	+2.071%	20,059	+2.344%
2024-01-16	28.3600	28.4998	27.8201	28.000	-0.990%	38,777	+4.464%
2024-01-12	27.8900	28.3800	27.7700	28.280	+2.315%	27,479	+3.430%
2024-01-11	28.0100	28.0100	27.6190	27.640	-2.055%	29,995	+5.825%
2024-01-10	28.1291	28.7800	28.1000	28.220	-0.459%	28,965	+3.650%
2024-01-09	28.1200	28.4950	27.9400	28.350	+0.496%	30,676	+3.175%
2024-01-08	29.1400	29.1400	27.8700	28.210	-3.092%	22,461	+3.687%
2024-01-05	29.5300	29.7000	29.0000	29.110	-1.954%	22,125	+0.481%
2024-01-04	29.8300	29.8999	29.5500	29.690	+0.101%	18,747	-1.482%
2024-01-03	29.3400	29.7600	29.0200	29.660	+1.056%	33,893	-1.382%
2024-01-02	29.0300	29.4600	28.8300	29.350	+0.928%	19,326	-0.341%
2023-12-29	29.4500	29.4500	28.9800	29.080	-1.256%	38,286	+0.585%
2023-12-28	29.6400	29.7000	29.4194	29.450	-1.307%	15,695	-0.679%
2023-12-27	29.8600	30.1900	28.5164	29.840	-0.234%	19,870	-1.977%
2023-12-26	29.5200	30.1100	29.5200	29.910	+1.116%	18,308	-2.207%
2023-12-22	29.3400	29.8700	29.2650	29.580	+0.646%	14,919	-1.116%
2023-12-21	29.2500	29.5300	28.6300	29.390	+0.962%	27,011	-0.476%
2023-12-20	29.4900	29.9100	28.9900	29.110	-0.885%	32,284	+0.481%
2023-12-19	29.0700	29.5800	29.0100	29.370	+1.102%	24,964	-0.409%
2023-12-18	29.5000	29.5000	28.7500	29.050	-1.358%	45,957	+0.688%
2023-12-15	30.0900	30.2500	29.3400	29.450	-1.505%	70,006	-0.679%
2023-12-14	30.7000	31.0000	29.8300	29.900	-2.160%	52,545	-2.174%
2023-12-13	29.9800	30.8200	29.8900	30.560	+1.461%	66,443	-4.287%
2023-12-12	30.0300	30.2000	29.7200	30.120	+0.702%	32,940	-2.888%
2023-12-11	29.8900	29.9900	29.6750	29.910	+0.033%	20,588	-2.207%
2023-12-08	29.9900	29.9900	29.3500	29.900	+0.302%	30,681	-2.174%
2023-12-07	29.7600	30.2300	29.4500	29.810	+2.510%	47,230	-1.879%
2023-12-06	28.9500	29.5960	28.5900	29.080	+0.449%	34,004	+0.585%
2023-12-05	28.5000	28.9500	28.1200	28.950	+0.661%	21,985	+1.036%
2023-12-04	28.2500	28.8000	28.1600	28.760	+1.090%	24,553	+1.704%
2023-12-01	27.7300	28.6900	27.7300	28.450	+1.753%	14,984	+2.812%
2023-11-30	28.4300	28.4700	27.8800	27.960	-1.027%	17,488	+4.614%
2023-11-29	28.3000	28.3800	28.0900	28.250	+0.641%	8,824	+3.540%
2023-11-28	27.7675	28.2800	27.6400	28.070	+1.117%	12,512	+4.204%
2023-11-27	26.8300	27.9800	26.8300	27.760	+1.240%	22,087	+5.367%
2023-11-24	27.2400	27.4200	27.0955	27.420	+0.476%	5,671	+6.674%
2023-11-22	27.2200	27.3100	26.9900	27.290	+0.962%	8,411	+7.182%
2023-11-21	26.9900	27.2419	26.8340	27.030	-0.662%	11,884	+8.213%
2023-11-20	26.9800	27.3500	26.9700	27.210	+0.554%	10,776	+7.497%
2023-11-17	27.2900	27.3000	26.7200	27.060	-0.442%	41,787	+8.093%

document.getElementById("ZyMW8H").onerror = function(){this.style.display='none';}; .dark-mode .FRN0r2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRN0r2{ color: #333333; background-color: white; border: 2px solid #333333; }ALCOAlico Incstock NASDAQ

ALCO
Alico Inc
stock NASDAQ