ALCO - ALICO, INC.
42.84
-0.340 -0.794%
Share volume: 21,628
Last Updated: 04-20-2026
Agriculture/Agricultural Production – Crops:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$43.18
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $43.46 | $43.46 | $43.77 | $43.77 | $42.78 | $42.78 | $42.84 | $42.84 | 21,628 | $21,628.00 |
| 04-17-2026 | $43.00 | $43.00 | $43.46 | $43.46 | $43.00 | $43.00 | $43.18 | $43.18 | 23,524 | $23,524.00 |
| 04-16-2026 | $42.20 | $42.20 | $42.94 | $42.94 | $42.20 | $42.20 | $42.94 | $42.94 | 13,345 | $13,345.00 |
| 04-15-2026 | $42.92 | $42.92 | $42.92 | $42.92 | $41.92 | $41.92 | $42.49 | $42.49 | 29,521 | $29,521.00 |
| 04-14-2026 | $43.36 | $43.36 | $43.68 | $43.68 | $43.03 | $43.03 | $43.05 | $43.05 | 18,730 | $18,730.00 |
| 04-13-2026 | $44.38 | $44.38 | $44.38 | $44.38 | $43.45 | $43.45 | $43.52 | $43.52 | 36,921 | $36,921.00 |
| 04-10-2026 | $44.31 | $44.31 | $44.49 | $44.49 | $43.20 | $43.20 | $44.21 | $44.21 | 24,072 | $24,072.00 |
| 04-09-2026 | $44.21 | $44.21 | $45.01 | $45.01 | $43.99 | $43.99 | $44.34 | $44.34 | 46,958 | $46,958.00 |
| 04-08-2026 | $44.05 | $44.05 | $44.60 | $44.60 | $43.80 | $43.80 | $44.46 | $44.46 | 37,348 | $37,348.00 |
| 04-07-2026 | $42.66 | $42.66 | $43.80 | $43.80 | $42.66 | $42.66 | $43.69 | $43.69 | 35,992 | $35,992.00 |