U.S. Markets closed

Alico, Inc. (ALCO)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
31.80+0.20 (+0.63%)
At close: 4:00PM EDT

31.80 0.00 (0.00%)
After hours: 4:27PM EDT

People also watch
AEPIAMNBCVGWLMNRABCB
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201731.6031.8031.6031.8031.801,158
Aug 21, 201731.5031.6231.5031.6031.602,700
Aug 18, 201731.6031.8031.4031.4031.406,100
Aug 17, 201732.0032.0031.5031.7031.705,000
Aug 16, 201731.8532.2531.8532.2032.202,400
Aug 15, 201731.4332.1031.3031.5531.5514,200
Aug 14, 201731.1031.5531.1031.5531.553,700
Aug 11, 201730.9031.0230.9030.9530.952,400
Aug 10, 201731.1031.2530.9531.0531.053,500
Aug 09, 201730.1531.2530.0531.0531.056,300
Aug 08, 201730.4530.6030.0830.5530.553,800
Aug 07, 201730.2030.8530.1030.6030.606,100
Aug 04, 201730.1030.4530.1030.4530.451,200
Aug 03, 201731.0031.0030.6630.7030.701,700
Aug 02, 201730.9331.0030.9031.0031.003,800
Aug 01, 201730.2530.9530.2530.9530.952,900
Jul 31, 201730.2030.2030.2030.2030.201,000
Jul 28, 201730.6031.1030.5030.9030.903,000
Jul 27, 201730.2030.3829.7530.3830.383,900
Jul 26, 201730.9531.0030.1030.2030.205,400
Jul 25, 201730.2031.0030.2030.4030.407,200
Jul 24, 201732.3532.8029.9030.0030.0025,800
Jul 21, 201732.8033.1032.3032.3032.3011,300
Jul 20, 201732.7532.9532.3032.5032.501,300
Jul 19, 201731.9532.5531.9532.5532.551,100
Jul 18, 201731.8032.0331.8031.8531.852,000
Jul 17, 201731.5032.1031.5032.1032.103,200
Jul 14, 201730.8431.3530.8431.3531.351,800
Jul 13, 201730.4530.8530.4530.8530.852,600
Jul 12, 201730.7830.8530.7530.7530.754,000
Jul 11, 201730.5030.6730.5030.6530.657,100
Jul 10, 201730.5030.7530.5030.5030.504,400
Jul 07, 201730.3530.8030.2830.8030.805,100
Jul 06, 201731.1031.1030.2030.2530.258,700
Jul 05, 201731.5431.5431.0531.0531.051,800
Jul 03, 201731.5331.6531.4331.6531.652,600
Jun 30, 201731.2031.8331.1031.3031.306,400
Jun 29, 201731.6031.7231.0031.0031.008,200
Jun 28, 201731.8631.8631.3531.4531.452,800
Jun 28, 20170.06 Dividend
Jun 27, 201732.6032.6031.3531.5531.494,100
Jun 26, 201731.8031.8031.7031.7731.712,500
Jun 23, 201731.4831.7531.2031.6031.5428,500
Jun 22, 201731.3531.6831.3531.4531.393,800
Jun 21, 201731.5531.7131.3031.5031.445,200
Jun 20, 201731.0531.6531.0531.3531.296,300
Jun 19, 201731.3031.5131.0131.1531.0923,900
Jun 16, 201731.3531.6531.2031.5031.4423,200
Jun 15, 201731.2531.8531.2531.8531.7910,400
Jun 14, 201731.5532.0531.3531.8031.745,200
Jun 13, 201732.0532.1030.9032.0531.994,700
Jun 12, 201731.6032.1031.6031.9031.845,800
Jun 09, 201730.3531.5830.3531.5531.496,500
Jun 08, 201730.4530.8030.4530.6030.5412,300
Jun 07, 201730.3030.4530.3030.4530.391,700
Jun 06, 201730.1530.7530.1530.7030.644,800
Jun 05, 201730.7030.7030.1030.3030.247,800
Jun 02, 201730.2030.7029.8530.7030.645,500
Jun 01, 201730.1030.2530.0530.1030.047,800
May 31, 201730.3530.4029.9529.9529.894,900
May 30, 201729.8529.8529.5029.5029.443,600
May 26, 201729.7029.7029.6029.6529.594,000
May 25, 201730.4030.6029.6529.8529.7910,300
May 24, 201730.6531.0230.1530.1530.092,800
May 23, 201730.8030.8030.3030.3030.243,600
May 22, 201730.7830.8030.5530.6030.542,700
May 19, 201730.2031.1030.2030.6530.598,900
May 18, 201729.6030.3429.6030.2030.147,300
May 17, 201731.9031.9029.5029.5029.4410,600
May 16, 201732.8532.8531.0631.2031.145,600
May 15, 201732.4032.9532.4032.6532.594,900
May 12, 201731.8833.2031.8832.4032.3415,300
May 11, 201730.8531.5030.8531.5031.4414,700
May 10, 201730.9531.3030.9031.1531.095,100
May 09, 201730.3030.5029.7730.4530.3913,900
May 08, 201730.1530.4030.1530.3030.243,700
May 05, 201729.9030.2529.8530.2530.196,200
May 04, 201729.8529.9529.7529.8029.743,000
May 03, 201729.7030.0029.7029.7529.695,100
May 02, 201729.5529.9029.5529.9029.842,900
May 01, 201729.9029.9029.2529.7029.6417,200
Apr 28, 201730.0530.0529.8829.9529.892,300
Apr 27, 201730.2030.2030.0030.1030.044,300
Apr 26, 201730.0530.1529.9030.1030.049,200
Apr 25, 201730.3030.4029.9529.9529.898,600
Apr 24, 201729.9530.3529.7030.2530.195,300
Apr 21, 201729.4530.1029.4529.6529.5911,000
Apr 20, 201730.4530.4528.8029.4029.3418,700
Apr 19, 201728.3028.6528.1528.5028.4510,700
Apr 18, 201727.8028.2527.3528.2028.156,800
Apr 17, 201727.8028.1027.8028.1028.055,900
Apr 13, 201727.5827.8527.5827.6027.553,900
Apr 12, 201727.8527.9027.4027.4027.353,900
Apr 11, 201726.8027.8526.8027.8527.803,200
Apr 10, 201726.9026.9026.8026.9026.854,300
Apr 07, 201726.9527.1526.8026.8026.752,400
Apr 06, 201726.5026.9026.5026.7526.705,000
Apr 05, 201727.2027.3426.2526.4026.358,000
Apr 04, 201727.6427.6426.7526.9026.853,800
Apr 03, 201726.2526.7526.2526.7026.6510,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...