U.S. Markets close in 5 hrs 51 mins

Alico, Inc. (ALCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.87-0.46 (-1.47%)
As of 10:03AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202031.3331.3330.8730.8730.87546
Aug 04, 202030.7531.3930.0531.3331.3315,400
Aug 03, 202030.6530.7730.1830.7330.735,600
Jul 31, 202031.1531.1529.7930.1830.188,900
Jul 30, 202030.6131.7030.1331.2031.2015,100
Jul 29, 202031.5731.8231.2931.6631.6617,600
Jul 28, 202031.6231.8931.3531.3531.359,900
Jul 27, 202031.1231.9030.8431.8831.887,400
Jul 24, 202031.0931.4630.4131.1531.156,100
Jul 23, 202032.1832.1829.5231.4531.4598,600
Jul 22, 202032.0032.4331.7232.1532.1515,700
Jul 21, 202032.2432.9232.0132.4332.4321,300
Jul 20, 202030.6731.7230.0831.6631.6611,500
Jul 17, 202029.5931.0529.5930.9330.938,900
Jul 16, 202033.1633.5029.6729.9729.9776,800
Jul 15, 202032.5034.0032.5033.2433.2421,500
Jul 14, 202031.6732.7931.5632.4832.4811,100
Jul 13, 202031.9832.3531.5031.8631.8622,900
Jul 10, 202030.9232.4930.9231.7031.7014,600
Jul 09, 202031.4531.5830.1830.7630.7619,200
Jul 08, 202031.6531.7530.9031.5931.599,900
Jul 07, 202031.6532.3231.5031.5631.5627,800
Jul 06, 202032.4933.0731.7831.8531.8515,300
Jul 02, 202031.5332.3531.5332.0032.0027,400
Jul 01, 202031.5031.9531.0731.6431.6415,200
Jun 30, 202029.9731.3429.9731.1631.1615,800
Jun 29, 202028.8430.4228.8430.3930.3910,600
Jun 26, 202029.5229.5228.0628.4328.4357,200
Jun 25, 202029.0130.1529.0029.8729.8713,000
Jun 25, 20200.09 Dividend
Jun 24, 202030.4530.4527.7229.0428.9522,000
Jun 23, 202030.4031.1030.0930.1730.0821,900
Jun 22, 202029.6631.4829.6630.9730.8720,100
Jun 19, 202031.0531.8729.5630.0229.9391,800
Jun 18, 202031.7432.1630.7030.7730.6734,100
Jun 17, 202032.3433.3031.0331.5931.4911,100
Jun 16, 202032.5033.4831.7633.2533.1524,300
Jun 15, 202030.0032.4029.7232.4032.3016,600
Jun 12, 202031.3431.3430.0030.1330.0415,000
Jun 11, 202031.2931.9230.3830.5030.4118,500
Jun 10, 202032.0532.6431.6531.8731.7713,600
Jun 09, 202032.1932.7931.6032.0431.947,800
Jun 08, 202032.1832.8531.5032.4832.3814,300
Jun 05, 202031.9332.7231.4431.4431.3410,400
Jun 04, 202031.2231.5831.0231.2831.189,500
Jun 03, 202030.9532.0530.9031.4931.399,800
Jun 02, 202031.1331.6530.8130.8930.7915,300
Jun 01, 202031.9832.4531.0431.0530.9514,900
May 29, 202031.6132.2231.0632.0931.995,900
May 28, 202031.6232.6230.9431.9031.8024,000
May 27, 202030.9131.6930.0731.2231.1236,400
May 26, 202032.1232.3329.7930.5030.41105,200
May 22, 202030.3031.4230.0131.4231.3215,000
May 21, 202029.5930.9429.5930.6630.5610,800
May 20, 202030.8531.1529.5029.9629.8726,500
May 19, 202030.2330.7629.2730.2830.1916,800
May 18, 202029.0030.7028.9030.5930.5014,300
May 15, 202027.8328.6227.5428.1228.036,900
May 14, 202027.2729.2626.5027.7027.6121,700
May 13, 202028.6028.6027.5027.8027.7122,200
May 12, 202029.0029.5028.7929.0028.9144,400
May 11, 202029.3929.3928.3029.3529.2612,500
May 08, 202029.3230.7029.3229.5529.468,000
May 07, 202028.2429.0928.1828.7828.6910,000
May 06, 202028.0028.4927.3327.6027.518,200
May 05, 202029.0329.1428.0028.0227.9314,700
May 04, 202029.0030.1028.3028.8028.7113,700
May 01, 202028.6529.7027.9729.6129.5214,100
Apr 30, 202031.6031.6028.8029.3129.2217,300
Apr 29, 202031.1033.0930.9332.2332.1317,900
Apr 28, 202029.9830.8429.5730.3030.2110,800
Apr 27, 202028.2929.5927.6829.5529.4617,400
Apr 24, 202027.1928.1926.9327.8027.7134,300
Apr 23, 202026.8027.8126.8027.5027.418,800
Apr 22, 202027.5027.5026.7926.9226.847,600
Apr 21, 202027.1427.4626.1726.2026.1234,700
Apr 20, 202027.5027.9527.0127.8927.8012,100
Apr 17, 202026.9128.2026.9128.1928.1016,200
Apr 16, 202027.1527.1626.2726.9126.8325,200
Apr 15, 202028.2028.2127.0327.6027.5114,600
Apr 14, 202028.8428.9928.2628.6428.5520,800
Apr 13, 202029.0029.0027.6728.3528.2615,400
Apr 09, 202029.1429.8628.6129.1029.0117,600
Apr 08, 202028.2529.0028.2528.5428.4515,400
Apr 07, 202030.3730.5627.6628.1028.0124,100
Apr 06, 202030.0431.0329.2530.3130.2247,200
Apr 03, 202027.8729.6726.8829.5129.4220,800
Apr 02, 202026.8928.9126.4928.8028.7120,900
Apr 01, 202029.9830.6226.8227.2027.1226,500
Mar 31, 202029.5931.7026.8531.0430.9444,600
Mar 30, 202027.0930.8426.8329.7129.6221,300
Mar 27, 202028.9031.8826.6827.1327.0519,600
Mar 26, 202031.4232.3929.8331.4231.3232,300
Mar 26, 20200.09 Dividend
Mar 25, 202030.2632.4529.5031.3131.1253,800
Mar 24, 202027.4930.6327.4730.6330.4533,100
Mar 23, 202029.7130.6725.3126.9826.8225,100
Mar 20, 202027.1533.7125.7428.9428.7799,800
Mar 19, 202023.9027.7522.8627.2027.0429,100
Mar 18, 202023.6524.7423.0924.0023.8615,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...