ALCO - ALICO, INC.
39.93
-1.000 -2.504%
Share volume: 34,951
Last Updated: 03-05-2026
Agriculture/Agricultural Production – Crops:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$40.93
-1.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $40.90 | $40.90 | $40.90 | $40.90 | $39.27 | $39.27 | $39.93 | $39.93 | 34,951 | $34,951.00 |
| 03-04-2026 | $40.65 | $40.65 | $41.49 | $41.49 | $40.35 | $40.35 | $40.93 | $40.93 | 31,410 | $31,410.00 |
| 03-03-2026 | $40.62 | $40.62 | $41.40 | $41.40 | $40.43 | $40.43 | $40.68 | $40.68 | 11,048 | $11,048.00 |
| 03-02-2026 | $40.71 | $40.71 | $41.90 | $41.90 | $40.19 | $40.19 | $41.50 | $41.50 | 39,833 | $39,833.00 |
| 02-27-2026 | $41.37 | $41.37 | $41.63 | $41.63 | $41.15 | $41.15 | $41.28 | $41.28 | 21,459 | $21,459.00 |
| 02-26-2026 | $41.51 | $41.51 | $41.96 | $41.96 | $41.15 | $41.15 | $41.49 | $41.49 | 26,912 | $26,912.00 |
| 02-25-2026 | $41.44 | $41.44 | $41.77 | $41.77 | $40.92 | $40.92 | $41.77 | $41.77 | 19,892 | $19,892.00 |
| 02-24-2026 | $41.50 | $41.50 | $41.84 | $41.84 | $41.10 | $41.10 | $41.59 | $41.59 | 17,886 | $17,886.00 |
| 02-23-2026 | $41.38 | $41.38 | $41.95 | $41.95 | $40.76 | $40.76 | $41.34 | $41.34 | 30,628 | $30,628.00 |
| 02-20-2026 | $40.51 | $40.51 | $41.48 | $41.48 | $40.51 | $40.51 | $41.25 | $41.25 | 19,328 | $19,328.00 |