Alico Inc (ALCO) Historical Stock Data
29.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALCO is up 0.30% a day on average. There have been 16 days where Alico Inc closed green and 14 days where ALCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 29.87 | 29.05 | ↓$0.82 (-2.75%) | 28.89 | 29.87 | 19.32K |
| 2025-04-22 | 29.10 | 29.34 | ↑$0.25 (0.84%) | 27.85 | 29.57 | 31.57K |
| 2025-04-21 | 29.36 | 28.83 | ↓$0.53 (-1.81%) | 28.63 | 29.36 | 21.61K |
| 2025-04-17 | 28.91 | 29.45 | ↑$0.54 (1.87%) | 28.80 | 29.45 | 30.65K |
| 2025-04-16 | 28.67 | 28.92 | ↑$0.25 (0.87%) | 28.34 | 29.05 | 37.94K |
| 2025-04-15 | 29.05 | 28.66 | ↓$0.39 (-1.34%) | 28.37 | 29.33 | 34.39K |
| 2025-04-14 | 29.12 | 29.00 | ↓$0.12 (-0.41%) | 28.17 | 29.28 | 46.24K |
| 2025-04-11 | 28.39 | 28.81 | ↑$0.42 (1.48%) | 27.61 | 29.19 | 65.35K |
| 2025-04-10 | 28.42 | 28.47 | ↑$0.05 (0.18%) | 27.87 | 28.93 | 63.60K |
| 2025-04-09 | 28.17 | 28.99 | ↑$0.82 (2.91%) | 27.70 | 30.04 | 79.97K |
| 2025-04-08 | 29.47 | 28.58 | ↓$0.89 (-3.02%) | 27.96 | 29.52 | 138.24K |
| 2025-04-07 | 28.95 | 29.02 | ↑$0.07 (0.24%) | 28.25 | 30.10 | 87.01K |
| 2025-04-04 | 29.28 | 29.39 | ↑$0.11 (0.38%) | 27.96 | 29.97 | 99.18K |
| 2025-04-03 | 30.10 | 29.93 | ↓$0.17 (-0.56%) | 29.43 | 30.81 | 98.98K |
| 2025-04-02 | 29.47 | 30.94 | ↑$1.47 (4.99%) | 29.47 | 31.05 | 65.23K |
| 2025-04-01 | 29.50 | 29.38 | ↓$0.12 (-0.41%) | 29.10 | 29.74 | 30.96K |
| 2025-03-31 | 29.13 | 29.84 | ↑$0.71 (2.44%) | 29.05 | 30.49 | 56.01K |
| 2025-03-28 | 30.07 | 29.43 | ↓$0.64 (-2.13%) | 29.31 | 30.30 | 21.23K |
| 2025-03-27 | 28.98 | 29.92 | ↑$0.94 (3.24%) | 28.98 | 30.12 | 31.56K |
| 2025-03-26 | 29.55 | 29.32 | ↓$0.23 (-0.78%) | 29.13 | 29.96 | 25.39K |
| 2025-03-25 | 28.95 | 29.39 | ↑$0.44 (1.52%) | 28.89 | 29.59 | 77K |
| 2025-03-24 | 29.18 | 29.13 | ↓$0.05 (-0.17%) | 28.75 | 29.61 | 83.96K |
| 2025-03-21 | 29.20 | 28.81 | ↓$0.39 (-1.34%) | 28.55 | 29.36 | 99.24K |
| 2025-03-20 | 29.24 | 29.44 | ↑$0.20 (0.68%) | 29.08 | 29.65 | 64.55K |
| 2025-03-19 | 28.84 | 29.34 | ↑$0.50 (1.73%) | 28.80 | 29.44 | 71.44K |
| 2025-03-18 | 28.78 | 28.99 | ↑$0.21 (0.73%) | 28.64 | 29.03 | 25.39K |
| 2025-03-17 | 29.02 | 29.01 | ↓$0.01 (-0.03%) | 28.74 | 29.32 | 30.35K |
| 2025-03-14 | 28.31 | 29.01 | ↑$0.70 (2.45%) | 28.31 | 29.27 | 35.49K |
| 2025-03-13 | 28.67 | 28.03 | ↓$0.64 (-2.23%) | 27.90 | 28.67 | 35.33K |
| 2025-03-12 | 28.76 | 28.60 | ↓$0.16 (-0.56%) | 27.85 | 28.76 | 40.18K |
Create an account or log in to view more rows.
$ALCO if your selling dont regret it later
$ALCO YALL READY????????
$ALCO Awaiting buy signal..
$ALCO why spike ?
$ALCO come back next earning
$ALCO I’m selling y’all have fun bag holding
$ALCO used to this fuckery!! Not leaving no chance !
$ALCO I like the stock!
$ALCO Burn burn burn
$ALCO why is there no volume? Is that suspicious?