Alico, Inc. - Common Stock (ALCO)

Historical Prices For Alico, Inc. - Common Stock (ALCO)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	34.30	34.30	33.71	33.81	12,233	33.81
7/02/2025	33.80	34.31	33.50	34.06	35,592	34.06
7/01/2025	32.78	34.12	32.78	33.61	81,229	33.61
6/30/2025	32.39	32.85	31.77	32.68	50,621	32.68
6/27/2025	31.37	32.07	31.37	31.79	240,615	31.79
6/26/2025	31.20	31.68	31.20	31.62	23,285	31.57
6/25/2025	31.44	31.45	31.16	31.25	47,527	31.20
6/24/2025	31.86	32.04	31.00	31.26	87,806	31.21
6/23/2025	31.35	32.69	31.14	32.06	124,649	32.01
6/20/2025	31.67	31.80	30.94	31.25	85,905	31.20
6/18/2025	31.46	31.92	31.14	31.38	62,234	31.33
6/17/2025	31.45	31.92	31.15	31.37	59,629	31.32
6/16/2025	31.20	31.68	31.20	31.36	16,965	31.31
6/13/2025	31.04	31.65	31.04	31.26	36,541	31.21
6/12/2025	31.24	31.70	31.01	31.54	43,196	31.49
6/11/2025	31.36	31.69	30.99	31.22	39,416	31.17
6/10/2025	31.18	31.52	30.89	31.40	44,317	31.35
6/09/2025	31.25	31.46	31.13	31.27	36,832	31.22
6/06/2025	31.22	31.40	31.10	31.25	38,421	31.20
6/05/2025	31.52	31.69	31.20	31.25	28,172	31.20
6/04/2025	32.26	32.26	31.15	31.41	33,450	31.36
6/03/2025	32.12	32.69	31.76	32.38	26,424	32.33
6/02/2025	32.01	32.50	31.87	32.04	30,926	31.99
5/30/2025	32.01	32.42	31.79	32.25	23,811	32.20
5/29/2025	31.78	32.34	31.78	32.24	25,240	32.19
5/28/2025	31.92	32.14	31.55	31.95	32,866	31.90
5/27/2025	31.75	32.08	31.56	32.02	26,866	31.97
5/23/2025	30.91	31.68	30.91	31.34	22,923	31.29
5/22/2025	31.15	31.82	31.06	31.13	35,159	31.08
5/21/2025	31.16	31.55	31.00	31.25	34,455	31.20
5/20/2025	30.45	31.59	30.33	31.34	26,928	31.29
5/19/2025	30.80	31.16	29.50	30.74	32,810	30.69
5/16/2025	30.87	31.36	30.84	31.11	42,696	31.06
5/15/2025	30.40	31.12	30.40	30.85	25,048	30.80
5/14/2025	30.25	31.18	29.91	30.61	70,212	30.56
5/13/2025	29.53	29.69	29.23	29.45	30,056	29.40
5/12/2025	29.83	29.83	29.04	29.24	34,069	29.19
5/09/2025	29.78	29.83	29.12	29.15	18,558	29.10
5/08/2025	29.02	29.97	29.00	29.62	18,630	29.57
5/07/2025	28.96	29.40	28.89	29.13	23,704	29.08
5/06/2025	29.01	29.33	28.77	29.13	26,356	29.08
5/05/2025	28.79	29.88	28.75	29.29	49,076	29.24
5/02/2025	28.94	29.05	28.66	28.79	31,130	28.74
5/01/2025	28.64	28.97	28.48	28.70	27,536	28.65
4/30/2025	28.40	28.96	28.20	28.54	30,220	28.49
4/29/2025	28.95	29.04	28.60	28.74	21,607	28.69
4/28/2025	28.53	28.99	28.45	28.91	24,070	28.86
4/25/2025	28.47	28.65	28.16	28.57	22,164	28.52
4/24/2025	28.91	29.00	28.54	28.59	22,047	28.54
4/23/2025	29.87	29.87	28.89	29.05	19,321	29.00
4/22/2025	29.09	29.57	27.85	29.34	31,570	29.29
4/21/2025	29.36	29.36	28.63	28.83	21,613	28.78
4/17/2025	28.91	29.45	28.80	29.45	30,653	29.40
4/16/2025	28.67	29.05	28.34	28.92	37,936	28.87
4/15/2025	29.05	29.33	28.37	28.66	34,392	28.61
4/14/2025	29.12	29.28	28.17	29.00	46,244	28.95
4/11/2025	28.39	29.19	27.61	28.81	65,346	28.76
4/10/2025	28.42	28.93	27.87	28.47	63,598	28.43
4/09/2025	28.17	30.04	27.70	28.99	79,970	28.94
4/08/2025	29.47	29.52	27.96	28.58	138,237	28.53
4/07/2025	28.95	30.08	28.25	29.02	87,014	28.97
4/04/2025	29.28	29.97	27.96	29.39	99,179	29.34