Free Trial

Alico (ALCO) Stock Chart & Stock Price History

→ My top 100 stocks… (From DTI) (Ad)
Free ALCO Stock Alerts
$28.77
+0.53 (+1.88%)
(As of 04/26/2024 06:55 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Alico Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
-1.74%
3 Month
Performance
-4.26%
6 Month
Performance
+20.78%
Year-To-Date
Performance
-1.07%
1 Year
Performance
+22.11%
Receive ALCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alico and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

ALCO Stock Chart for Monday, April, 29, 2024

ALCO Chart by TradingView

Alico Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$28.24$28.77
+1.88%		$29.18$27.9723,732 shs$219.23 million
04/25/2024$28.02$28.24
+0.79%		$28.24$27.7714,068 shs$215.19 million
04/24/2024$28.28$28.02
-0.92%		$28.26$27.8811,378 shs$213.51 million
04/23/2024$27.86$28.28
+1.51%		$28.50$27.999,196 shs$215.49 million
04/22/2024$28.00$27.86
-0.50%		$28.47$27.6211,224 shs$212.29 million
04/19/2024$26.86$28.00
+4.24%		$28.04$26.7422,268 shs$213.39 million
04/18/2024$26.65$26.86
+0.79%		$26.93$26.6217,315 shs$204.67 million
04/17/2024$27.00$26.65
-1.30%		$27.16$26.6513,559 shs$203.07 million
04/16/2024$26.96$27.00
+0.15%		$27.14$26.7910,027 shs$205.74 million
04/15/2024$27.51$26.96
-2.00%		$27.81$26.8619,624 shs$205.44 million
04/12/2024$28.34$27.51
-2.93%		$28.61$27.5015,593 shs$209.63 million
04/11/2024$28.53$28.34
-0.67%		$28.50$28.1412,125 shs$215.95 million
04/10/2024$29.15$28.53
-2.13%		$28.72$28.1217,557 shs$217.40 million
04/09/2024$29.00$29.15
+0.52%		$29.22$28.709,784 shs$222.12 million
04/08/2024$29.11$29.00
-0.38%		$29.33$28.919,795 shs$220.98 million
04/05/2024$29.41$29.11
-1.02%		$29.34$28.946,459 shs$221.82 million
04/04/2024$29.02$29.41
+1.34%		$29.73$29.0122,118 shs$224.10 million
04/03/2024$28.63$29.02
+1.36%		$29.38$28.5518,036 shs$221.13 million
04/02/2024$29.30$28.63
-2.29%		$29.39$28.4624,231 shs$218.16 million
04/01/2024$29.28$29.30
+0.07%		$29.48$28.7614,570 shs$223.27 million
03/29/2024$29.28$29.28$30.11$29.0718,837 shs$223.11 million
03/28/2024$29.35$29.28
-0.24%		$30.11$29.0718,837 shs$223.11 million
03/27/2024$28.70$29.35
+2.26%		$29.46$28.9216,272 shs$223.65 million
03/26/2024$28.63$28.70
+0.24%		$29.02$28.0734,409 shs$218.69 million
03/25/2024$28.65$28.63
-0.07%		$29.00$28.5111,198 shs$218.16 million
03/22/2024$29.48$28.65
-2.82%		$29.55$28.607,783 shs$218.31 million
03/21/2024$29.06$29.48
+1.45%		$29.56$29.0022,141 shs$224.64 million
03/20/2024$28.32$29.06
+2.61%		$29.21$28.1824,785 shs$221.47 million
03/19/2024$27.66$28.32
+2.39%		$28.60$27.6730,465 shs$215.80 million
03/18/2024$28.23$27.66
-2.02%		$28.24$27.6632,158 shs$210.77 million
03/15/2024$27.11$28.23
+4.13%		$28.23$26.9944,987 shs$215.14 million
03/14/2024$27.18$27.11
-0.26%		$27.49$26.9622,589 shs$206.58 million
03/13/2024$27.11$27.18
+0.26%		$27.28$27.0017,772 shs$207.11 million
03/12/2024$26.72$27.11
+1.46%		$27.26$26.8313,616 shs$206.58 million
03/11/2024$27.14$26.72
-1.55%		$27.20$26.7118,483 shs$203.61 million
03/08/2024$27.10$27.14
+0.15%		$27.40$27.038,706 shs$206.81 million
03/07/2024$27.01$27.10
+0.33%		$27.30$27.0011,986 shs$206.50 million
03/06/2024$27.09$27.01
-0.30%		$27.38$27.0112,099 shs$205.82 million
03/05/2024$27.73$27.09
-2.31%		$28.16$27.0916,689 shs$206.43 million
03/04/2024$27.77$27.73
-0.14%		$28.16$27.5823,844 shs$211.30 million
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
03/01/2024$27.71$27.77
+0.22%		$27.77$27.5016,907 shs$211.64 million
02/29/2024$27.30$27.71
+1.50%		$27.90$27.4911,842 shs$211.15 million
02/28/2024$27.51$27.30
-0.76%		$27.88$27.1624,085 shs$208.03 million
02/27/2024$27.36$27.51
+0.55%		$27.58$27.0748,357 shs$209.63 million
02/26/2024$27.41$27.36
-0.18%		$28.17$27.0947,682 shs$208.48 million
02/23/2024$28.14$27.41
-2.59%		$28.16$27.3328,969 shs$208.86 million
02/22/2024$28.20$28.14
-0.21%		$28.82$27.6830,209 shs$214.43 million
02/21/2024$28.63$28.20
-1.50%		$28.70$27.9226,568 shs$214.88 million
02/20/2024$29.10$28.63
-1.62%		$29.44$28.4029,439 shs$218.16 million
02/19/2024$29.10$29.10$29.44$28.9034,200 shs$221.74 million
02/16/2024$29.21$29.10
-0.38%		$29.44$28.9034,234 shs$221.74 million
02/15/2024$28.51$29.21
+2.46%		$29.47$28.4832,202 shs$222.58 million
02/14/2024$28.26$28.51
+0.88%		$28.65$27.9431,904 shs$217.25 million
02/13/2024$30.31$28.26
-6.76%		$30.51$28.1845,072 shs$215.34 million
02/12/2024$29.01$30.31
+4.48%		$30.45$28.9145,139 shs$230.96 million
02/09/2024$28.91$29.01
+0.35%		$29.60$28.2347,571 shs$221.06 million
02/08/2024$28.18$28.91
+2.59%		$29.36$28.3844,390 shs$220.29 million
02/07/2024$28.76$28.18
-2.02%		$28.59$28.1819,487 shs$214.73 million
02/06/2024$27.34$28.76
+5.19%		$28.80$27.3235,749 shs$219.15 million
02/05/2024$28.32$27.34
-3.46%		$28.15$27.3429,145 shs$208.33 million
02/02/2024$29.22$28.32
-3.08%		$29.27$28.3242,679 shs$215.80 million
02/01/2024$29.44$29.22
-0.75%		$29.65$29.1244,449 shs$222.54 million
01/31/2024$30.00$29.44
-1.87%		$30.18$29.4324,855 shs$224.33 million
01/30/2024$30.05$30.00
-0.17%		$30.14$30.0016,293 shs$228.60 million
01/29/2024$30.00$30.05
+0.17%		$30.17$30.0016,339 shs$228.98 million

Related Companies:
This page (NASDAQ:ALCO) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits