NasdaqGS - Nasdaq Real Time Price USD

Alico, Inc. (ALCO)

Compare
28.91
-0.89
(-2.99%)
At close: January 10 at 4:00:01 PM EST
28.91
0.00
(0.00%)
After hours: January 10 at 4:01:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 29.51 30.14 28.68 28.91 28.91 79,253
Jan 8, 2025 30.15 30.15 28.75 29.80 29.80 120,900
Jan 7, 2025 32.40 32.50 30.10 30.14 30.14 215,700
Jan 6, 2025 30.62 34.08 30.62 31.39 31.39 845,000
Jan 3, 2025 25.88 26.45 25.59 26.33 26.33 19,000
Jan 2, 2025 25.93 26.17 25.84 25.90 25.90 28,500
Dec 31, 2024 25.45 25.93 25.14 25.93 25.93 21,900
Dec 30, 2024 25.10 25.95 24.76 25.48 25.48 55,700
Dec 27, 2024 0.05 Dividend
Dec 27, 2024 25.80 25.90 25.11 25.47 25.47 31,300
Dec 26, 2024 26.33 26.50 25.51 25.83 25.78 32,200
Dec 24, 2024 26.10 26.51 25.99 26.48 26.43 9,200
Dec 23, 2024 26.00 26.24 25.71 26.15 26.10 39,400
Dec 20, 2024 25.16 26.35 25.16 26.17 26.12 102,200
Dec 19, 2024 25.72 25.80 25.19 25.26 25.21 27,700
Dec 18, 2024 26.34 26.56 25.70 25.85 25.80 42,000
Dec 17, 2024 25.86 26.34 25.64 26.24 26.19 47,500
Dec 16, 2024 25.91 26.05 25.30 25.77 25.72 45,700
Dec 13, 2024 26.57 26.58 25.78 25.87 25.82 21,600
Dec 12, 2024 26.90 26.90 26.55 26.62 26.57 29,800
Dec 11, 2024 26.48 26.83 26.17 26.71 26.66 59,700
Dec 10, 2024 26.81 26.90 26.37 26.38 26.33 30,100
Dec 9, 2024 27.77 27.84 26.88 26.88 26.83 32,200
Dec 6, 2024 27.71 28.26 27.65 27.80 27.75 64,700
Dec 5, 2024 26.87 28.05 26.63 27.60 27.55 74,600
Dec 4, 2024 26.90 26.96 26.50 26.90 26.85 48,900
Dec 3, 2024 26.65 26.97 26.29 26.80 26.75 36,500
Dec 2, 2024 26.70 26.75 26.17 26.44 26.39 72,300
Nov 29, 2024 26.94 26.97 26.66 26.80 26.75 22,200
Nov 27, 2024 27.01 27.08 26.52 26.66 26.61 25,200
Nov 26, 2024 26.32 27.00 26.18 26.92 26.87 32,800
Nov 25, 2024 26.62 26.66 25.89 26.47 26.42 27,500
Nov 22, 2024 26.45 27.00 26.43 26.44 26.39 32,300
Nov 21, 2024 25.40 26.31 25.18 26.28 26.23 51,600
Nov 20, 2024 25.38 25.38 24.84 25.05 25.00 24,400
Nov 19, 2024 24.90 25.46 24.89 25.27 25.22 18,100
Nov 18, 2024 25.48 25.48 25.00 25.01 24.96 19,200
Nov 15, 2024 25.52 25.57 24.83 25.35 25.30 35,000
Nov 14, 2024 25.79 25.90 25.19 25.34 25.29 17,200
Nov 13, 2024 25.99 26.24 25.77 25.77 25.72 31,300
Nov 12, 2024 26.64 26.79 25.80 25.84 25.79 31,800
Nov 11, 2024 26.64 26.81 26.12 26.71 26.66 18,500
Nov 8, 2024 26.49 26.61 26.32 26.34 26.29 15,300
Nov 7, 2024 26.90 27.08 26.47 26.58 26.53 25,900
Nov 6, 2024 26.15 27.01 26.11 26.89 26.84 55,500
Nov 5, 2024 24.44 26.12 24.32 25.88 25.83 56,400
Nov 4, 2024 24.23 24.82 24.23 24.44 24.39 16,500
Nov 1, 2024 24.57 24.71 24.25 24.39 24.34 25,100
Oct 31, 2024 24.56 24.88 24.47 24.51 24.46 27,100
Oct 30, 2024 25.10 25.10 24.48 24.56 24.51 86,500
Oct 29, 2024 25.74 25.74 25.00 25.07 25.02 30,400
Oct 28, 2024 25.94 26.13 25.58 25.58 25.53 20,000
Oct 25, 2024 26.12 26.29 25.88 25.88 25.83 13,100
Oct 24, 2024 25.94 26.30 25.90 25.95 25.90 11,500
Oct 23, 2024 25.74 26.30 25.62 26.02 25.97 13,500
Oct 22, 2024 25.72 26.11 25.72 26.04 25.99 11,700
Oct 21, 2024 26.57 26.57 25.87 25.87 25.82 19,600
Oct 18, 2024 26.00 26.52 25.89 26.17 26.12 45,200
Oct 17, 2024 26.93 26.93 26.41 26.75 26.70 22,100
Oct 16, 2024 26.13 26.41 26.05 26.36 26.31 13,100
Oct 15, 2024 26.47 26.57 25.97 26.01 25.96 16,600
Oct 14, 2024 26.11 26.41 25.95 26.35 26.30 13,100
Oct 11, 2024 27.08 27.08 25.78 26.06 26.01 22,400
Oct 10, 2024 25.26 27.56 25.24 26.93 26.88 108,500
Oct 9, 2024 25.17 25.26 24.87 25.26 25.21 38,900
Oct 8, 2024 25.49 25.99 25.17 25.30 25.25 72,400
Oct 7, 2024 27.71 27.89 25.22 25.53 25.48 100,100
Oct 4, 2024 27.52 28.13 27.52 27.90 27.85 12,800
Oct 3, 2024 27.38 27.53 27.01 27.13 27.08 14,000
Oct 2, 2024 27.22 27.80 26.86 27.29 27.24 9,900
Oct 1, 2024 27.71 28.23 27.44 27.44 27.39 15,200
Sep 30, 2024 27.99 28.27 27.51 27.97 27.92 12,000
Sep 27, 2024 0.05 Dividend
Sep 27, 2024 28.70 28.70 27.97 27.99 27.94 15,600
Sep 26, 2024 28.28 28.35 27.95 28.00 27.90 21,100
Sep 25, 2024 27.72 28.10 27.38 28.00 27.90 18,500
Sep 24, 2024 28.03 28.03 27.52 27.78 27.68 17,400
Sep 23, 2024 28.50 28.51 27.51 28.15 28.05 18,700
Sep 20, 2024 29.65 29.70 28.40 28.50 28.39 70,800
Sep 19, 2024 29.84 30.15 29.52 29.98 29.87 29,100
Sep 18, 2024 28.54 29.69 28.54 29.53 29.42 24,500
Sep 17, 2024 29.27 29.74 28.70 29.12 29.01 26,800
Sep 16, 2024 28.40 29.13 28.32 29.13 29.02 25,200
Sep 13, 2024 27.51 28.77 27.51 28.68 28.57 23,000
Sep 12, 2024 27.35 27.53 27.10 27.38 27.28 16,000
Sep 11, 2024 27.28 27.28 26.58 27.11 27.01 18,600
Sep 10, 2024 27.55 27.58 27.17 27.50 27.40 16,000
Sep 9, 2024 27.55 27.75 27.40 27.62 27.52 17,100
Sep 6, 2024 28.38 28.50 27.54 27.56 27.46 11,300
Sep 5, 2024 28.81 28.81 27.96 27.96 27.86 12,700
Sep 4, 2024 28.21 28.90 28.21 28.75 28.64 19,500
Sep 3, 2024 29.00 29.00 28.38 28.38 28.27 17,100
Aug 30, 2024 29.44 29.44 28.89 29.30 29.19 37,000
Aug 29, 2024 29.11 29.35 29.00 29.27 29.16 47,900
Aug 28, 2024 29.44 29.44 28.97 29.11 29.00 16,700
Aug 27, 2024 28.80 29.29 28.59 29.07 28.96 22,700
Aug 26, 2024 29.05 29.44 28.54 28.59 28.48 29,200
Aug 23, 2024 28.75 29.40 28.75 29.23 29.12 27,000
Aug 22, 2024 28.98 29.24 28.31 28.31 28.20 8,900
Aug 21, 2024 28.71 29.35 28.71 29.25 29.14 58,600
Aug 20, 2024 29.23 29.23 28.36 28.36 28.25 9,500
Aug 19, 2024 28.13 29.24 27.75 29.02 28.91 44,600
Aug 16, 2024 27.56 28.15 27.28 27.83 27.73 14,100
Aug 15, 2024 27.73 27.84 27.17 27.58 27.48 14,100
Aug 14, 2024 27.05 27.76 26.88 27.50 27.40 24,200
Aug 13, 2024 27.03 27.25 26.57 27.25 27.15 8,000
Aug 12, 2024 27.01 27.45 26.56 26.87 26.77 10,600
Aug 9, 2024 27.75 27.75 27.11 27.25 27.15 10,400
Aug 8, 2024 27.81 28.20 27.63 27.78 27.68 10,000
Aug 7, 2024 29.00 29.00 27.54 27.54 27.44 13,200
Aug 6, 2024 26.34 29.29 26.14 28.66 28.55 55,700
Aug 5, 2024 27.72 27.88 26.75 27.43 27.33 41,700
Aug 2, 2024 28.40 28.79 28.02 28.61 28.50 26,300
Aug 1, 2024 29.33 30.05 28.85 29.22 29.11 64,500
Jul 31, 2024 29.22 29.95 29.13 29.45 29.34 36,400
Jul 30, 2024 28.60 29.26 28.56 29.09 28.98 22,400
Jul 29, 2024 28.30 28.81 28.04 28.57 28.46 26,700
Jul 26, 2024 28.20 28.60 28.03 28.53 28.42 12,900
Jul 25, 2024 27.07 28.06 27.07 27.89 27.79 23,200
Jul 24, 2024 27.30 27.73 26.70 27.00 26.90 21,800
Jul 23, 2024 26.97 27.88 26.97 27.45 27.35 20,300
Jul 22, 2024 26.61 27.03 26.41 26.93 26.83 15,700
Jul 19, 2024 26.94 27.11 26.62 26.62 26.52 12,500
Jul 18, 2024 27.21 27.21 26.80 26.81 26.71 9,800
Jul 17, 2024 26.69 27.44 26.69 27.08 26.98 20,300
Jul 16, 2024 26.18 26.83 26.00 26.80 26.70 63,700
Jul 15, 2024 25.71 26.19 25.60 25.85 25.75 21,200
Jul 12, 2024 26.00 26.57 25.59 25.64 25.54 17,900
Jul 11, 2024 25.53 26.22 25.22 25.95 25.85 31,900
Jul 10, 2024 25.02 25.13 24.72 25.06 24.97 11,400
Jul 9, 2024 25.23 25.37 25.02 25.08 24.99 10,300
Jul 8, 2024 25.37 25.62 25.00 25.35 25.26 39,600
Jul 5, 2024 24.79 25.29 24.58 25.12 25.03 25,500
Jul 3, 2024 25.72 25.84 24.92 24.96 24.87 17,400
Jul 2, 2024 26.25 26.25 25.55 25.74 25.64 24,200
Jul 1, 2024 25.92 26.21 25.30 26.08 25.98 26,600
Jun 28, 2024 0.05 Dividend
Jun 28, 2024 26.25 26.33 25.49 25.91 25.81 62,000
Jun 27, 2024 26.10 26.60 26.04 26.23 26.08 20,900
Jun 26, 2024 25.33 26.14 25.33 26.08 25.93 27,000
Jun 25, 2024 25.07 25.49 24.84 25.39 25.25 16,400
Jun 24, 2024 24.52 25.04 24.52 24.94 24.80 15,100
Jun 21, 2024 24.71 24.85 24.20 24.60 24.46 30,200
Jun 20, 2024 24.50 24.98 24.48 24.71 24.57 17,500
Jun 18, 2024 24.98 25.08 24.68 24.70 24.56 15,100
Jun 17, 2024 25.32 25.32 24.70 24.90 24.76 24,900
Jun 14, 2024 25.62 25.62 25.07 25.14 25.00 14,300
Jun 13, 2024 25.71 25.90 25.27 25.90 25.75 11,700
Jun 12, 2024 26.39 26.70 25.69 25.76 25.62 28,000
Jun 11, 2024 26.20 26.20 25.68 25.77 25.63 15,600
Jun 10, 2024 25.61 26.72 25.61 26.44 26.29 46,700
Jun 7, 2024 25.64 26.72 25.58 25.86 25.71 21,800
Jun 6, 2024 26.17 26.35 25.51 25.55 25.41 16,400
Jun 5, 2024 25.91 26.20 25.46 26.16 26.01 23,700
Jun 4, 2024 25.84 26.27 25.50 25.95 25.80 31,100
Jun 3, 2024 26.86 26.97 25.89 25.89 25.74 9,600
May 31, 2024 26.90 27.20 26.75 26.77 26.62 15,700
May 30, 2024 26.27 26.81 26.19 26.75 26.60 32,000
May 29, 2024 26.51 26.51 25.77 25.98 25.83 20,000
May 28, 2024 25.28 26.98 25.28 26.64 26.49 66,700
May 24, 2024 25.69 25.69 24.14 25.22 25.08 83,100
May 23, 2024 26.09 26.30 25.53 25.75 25.61 112,100
May 22, 2024 27.21 27.22 25.70 26.49 26.34 80,600
May 21, 2024 27.00 27.39 26.84 27.39 27.24 25,100
May 20, 2024 27.49 27.49 26.99 27.00 26.85 18,300
May 17, 2024 27.25 27.48 27.00 27.28 27.13 13,200
May 16, 2024 27.19 27.68 27.01 27.27 27.12 18,000
May 15, 2024 27.30 27.71 26.97 27.51 27.36 25,200
May 14, 2024 27.13 27.61 27.00 27.30 27.15 18,100
May 13, 2024 26.99 27.12 26.83 27.00 26.85 20,700
May 10, 2024 27.75 27.88 26.88 27.01 26.86 28,800
May 9, 2024 27.00 27.81 26.88 27.69 27.53 41,100
May 8, 2024 26.01 27.39 26.01 27.12 26.97 30,900
May 7, 2024 28.23 28.31 25.69 26.02 25.87 86,900
May 6, 2024 28.77 28.88 28.53 28.73 28.57 12,700
May 3, 2024 28.73 28.87 28.19 28.63 28.47 16,700
May 2, 2024 28.82 28.97 28.46 28.70 28.54 13,700
May 1, 2024 28.05 28.49 27.83 28.30 28.14 16,800
Apr 30, 2024 28.28 28.60 27.48 27.91 27.75 24,700
Apr 29, 2024 28.38 28.82 28.31 28.55 28.39 17,200
Apr 26, 2024 28.04 29.18 27.97 28.77 28.61 23,700
Apr 25, 2024 27.83 28.24 27.77 28.24 28.08 14,100
Apr 24, 2024 28.06 28.28 27.88 28.02 27.86 11,400
Apr 23, 2024 28.31 28.50 27.99 28.28 28.12 9,200
Apr 22, 2024 27.90 28.47 27.62 27.86 27.70 11,200
Apr 19, 2024 26.74 28.04 26.74 28.00 27.84 22,300
Apr 18, 2024 26.86 26.93 26.62 26.86 26.71 17,300
Apr 17, 2024 27.02 27.16 26.65 26.65 26.50 13,600
Apr 16, 2024 27.00 27.18 26.79 27.00 26.85 10,000
Apr 15, 2024 27.74 27.81 26.86 26.96 26.81 19,600
Apr 12, 2024 28.42 28.61 27.46 27.51 27.36 15,600
Apr 11, 2024 28.42 28.50 28.14 28.34 28.18 12,100
Apr 10, 2024 28.66 28.72 28.12 28.53 28.37 17,600
Apr 9, 2024 28.70 29.22 28.70 29.15 28.99 9,800
Apr 8, 2024 28.91 29.33 28.91 29.00 28.84 9,800
Apr 5, 2024 29.34 29.34 28.94 29.11 28.95 6,500
Apr 4, 2024 29.11 29.73 29.01 29.41 29.24 22,100
Apr 3, 2024 28.55 29.38 28.55 29.02 28.86 18,000
Apr 2, 2024 28.98 29.39 28.46 28.63 28.47 24,200
Apr 1, 2024 29.05 29.32 28.76 29.30 29.14 14,600
Mar 28, 2024 29.11 30.11 29.07 29.28 29.12 18,800
Mar 27, 2024 0.05 Dividend
Mar 27, 2024 28.94 29.46 28.92 29.35 29.19 16,300
Mar 26, 2024 28.61 29.02 28.07 28.70 28.49 34,400
Mar 25, 2024 28.96 29.00 28.51 28.63 28.42 11,200
Mar 22, 2024 28.92 28.93 28.60 28.65 28.44 7,800
Mar 21, 2024 29.05 29.56 29.00 29.48 29.26 22,100
Mar 20, 2024 28.18 29.21 28.18 29.06 28.85 24,800
Mar 19, 2024 27.67 28.60 27.67 28.32 28.11 30,500
Mar 18, 2024 28.09 28.25 27.66 27.66 27.46 32,200
Mar 15, 2024 26.99 28.23 26.99 28.23 28.02 45,000
Mar 14, 2024 27.15 27.49 26.96 27.11 26.91 22,600
Mar 13, 2024 27.23 27.33 26.78 27.18 26.98 17,800
Mar 12, 2024 26.85 27.26 26.83 27.11 26.91 13,600
Mar 11, 2024 27.20 27.20 26.71 26.72 26.52 18,500
Mar 8, 2024 27.08 27.40 27.03 27.14 26.94 8,700
Mar 7, 2024 27.24 27.30 27.00 27.10 26.90 12,000
Mar 6, 2024 27.10 27.38 27.01 27.01 26.81 12,100
Mar 5, 2024 27.83 28.16 27.09 27.09 26.89 16,700
Mar 4, 2024 27.58 28.16 27.58 27.73 27.53 23,800
Mar 1, 2024 27.59 27.84 27.50 27.77 27.57 16,900
Feb 29, 2024 27.64 27.90 27.49 27.71 27.51 11,800
Feb 28, 2024 27.37 27.88 27.15 27.30 27.10 24,100
Feb 27, 2024 27.32 27.65 27.07 27.51 27.31 48,400
Feb 26, 2024 27.61 28.17 27.09 27.36 27.16 47,700
Feb 23, 2024 28.03 28.16 27.19 27.41 27.21 29,000
Feb 22, 2024 28.07 28.82 27.68 28.14 27.93 30,200
Feb 21, 2024 28.53 28.70 27.92 28.20 27.99 26,600
Feb 20, 2024 28.83 29.44 28.40 28.63 28.42 29,400
Feb 16, 2024 28.98 29.44 28.90 29.10 28.89 34,200
Feb 15, 2024 28.48 29.47 28.48 29.21 29.00 32,200
Feb 14, 2024 28.42 28.65 27.94 28.51 28.30 31,900
Feb 13, 2024 29.85 30.51 28.18 28.26 28.05 45,100
Feb 12, 2024 28.91 30.45 28.91 30.31 30.09 45,100
Feb 9, 2024 28.71 29.60 28.23 29.01 28.80 47,600
Feb 8, 2024 28.42 29.36 28.38 28.91 28.70 44,400
Feb 7, 2024 28.56 28.59 28.18 28.18 27.97 19,500
Feb 6, 2024 27.37 28.83 27.27 28.76 28.55 35,700
Feb 5, 2024 28.15 28.15 27.34 27.34 27.14 29,100
Feb 2, 2024 29.10 29.27 28.32 28.32 28.11 42,700
Feb 1, 2024 29.65 29.72 29.12 29.22 29.01 44,400
Jan 31, 2024 30.00 30.18 29.43 29.44 29.22 24,900
Jan 30, 2024 30.00 30.14 30.00 30.00 29.78 16,300
Jan 29, 2024 30.01 30.17 30.00 30.05 29.83 16,300
Jan 26, 2024 30.67 30.72 30.00 30.00 29.78 20,900
Jan 25, 2024 30.13 30.75 30.13 30.48 30.26 48,200
Jan 24, 2024 30.10 30.45 29.80 29.83 29.61 38,900
Jan 23, 2024 30.38 30.38 29.80 29.94 29.72 27,300
Jan 22, 2024 29.80 30.27 29.75 30.22 30.00 32,600
Jan 19, 2024 29.08 29.69 28.73 29.69 29.47 27,400
Jan 18, 2024 28.64 28.99 28.63 28.90 28.69 31,600
Jan 17, 2024 27.88 28.91 27.88 28.58 28.37 20,100
Jan 16, 2024 28.36 28.50 27.82 28.00 27.79 38,800
Jan 12, 2024 27.89 28.38 27.77 28.28 28.07 27,500
Jan 11, 2024 28.01 28.01 27.62 27.64 27.44 30,000

Related Tickers

LMNR Limoneira Company
23.04
-4.40%
 
AGRO Adecoagro S.A.
9.83
+0.82%
 
FDP Fresh Del Monte Produce Inc.
30.52
-1.90%
 
DOLE Dole plc
12.31
-3.30%
 
BG Bunge Global SA
81.22
+4.96%
 
CALM Cal-Maine Foods, Inc.
101.93
-2.67%
 
VITL Vital Farms, Inc.
40.13
+1.90%
 
ADM Archer-Daniels-Midland Company
51.09
+2.51%
 
TSN Tyson Foods, Inc.
54.27
-2.15%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.5900
-1.24%