NASDAQ:ALCO
$27.53
(
-1.36%
)
Friday, 3rd Feb 2023
Alico Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.53 | $28.07 | Friday, 3rd Feb 2023 ALCO stock ended at $27.53. This is 1.36% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.22% from a day low at $27.42 to a day high of $28.03. |
| 90 days | $23.00 | $33.20 | |
| 52 weeks | $23.00 | $43.65 |
Historical Alico prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $27.79 | $28.03 | $27.42 | $27.53 | 37 635 |
| 2023-02-02 | $27.42 | $28.04 | $27.40 | $27.91 | 56 171 |
| 2023-02-01 | $26.52 | $27.57 | $26.52 | $27.28 | 46 142 |
| 2023-01-31 | $25.90 | $26.57 | $25.88 | $26.50 | 33 693 |
| 2023-01-30 | $25.93 | $26.25 | $25.73 | $25.87 | 25 109 |
| 2023-01-27 | $26.46 | $26.63 | $25.70 | $26.13 | 76 168 |
| 2023-01-26 | $26.99 | $26.99 | $26.50 | $26.64 | 32 197 |
| 2023-01-25 | $26.94 | $27.05 | $26.57 | $26.95 | 19 679 |
| 2023-01-24 | $27.39 | $28.07 | $26.95 | $26.98 | 87 178 |
| 2023-01-23 | $27.18 | $27.46 | $27.05 | $27.43 | 28 498 |
| 2023-01-20 | $26.67 | $27.24 | $26.45 | $27.22 | 73 710 |
| 2023-01-19 | $26.33 | $26.78 | $26.28 | $26.52 | 47 611 |
| 2023-01-18 | $25.75 | $26.71 | $25.75 | $26.48 | 64 237 |
| 2023-01-17 | $25.08 | $25.89 | $24.66 | $25.57 | 54 121 |
| 2023-01-13 | $24.63 | $25.24 | $24.63 | $25.14 | 45 207 |
| 2023-01-12 | $25.00 | $25.00 | $24.57 | $24.87 | 46 500 |
| 2023-01-11 | $24.60 | $24.91 | $24.42 | $24.81 | 42 600 |
| 2023-01-10 | $24.19 | $24.69 | $24.08 | $24.57 | 39 304 |
| 2023-01-09 | $24.13 | $24.31 | $23.83 | $24.16 | 73 524 |
| 2023-01-06 | $23.84 | $24.29 | $23.62 | $24.09 | 75 100 |
| 2023-01-05 | $23.75 | $24.06 | $23.53 | $23.79 | 59 419 |
| 2023-01-04 | $23.81 | $24.37 | $23.68 | $23.99 | 46 986 |
| 2023-01-03 | $23.91 | $24.02 | $23.42 | $23.83 | 116 700 |
| 2022-12-30 | $23.66 | $23.93 | $23.51 | $23.87 | 96 272 |
| 2022-12-29 | $23.55 | $23.89 | $23.40 | $23.80 | 97 291 |
| 2022-12-28 | $23.52 | $23.94 | $23.41 | $23.61 | 88 104 |
| 2022-12-27 | $23.85 | $24.01 | $23.38 | $23.65 | 120 850 |
| 2022-12-23 | $23.50 | $24.18 | $23.20 | $23.85 | 107 532 |
| 2022-12-22 | $23.83 | $23.83 | $23.24 | $23.65 | 104 839 |
| 2022-12-21 | $23.74 | $24.11 | $23.41 | $24.04 | 93 288 |
| 2022-12-20 | $23.33 | $24.70 | $23.00 | $23.47 | 140 902 |
| 2022-12-19 | $23.60 | $23.86 | $23.10 | $23.20 | 108 007 |
| 2022-12-16 | $24.46 | $24.47 | $23.64 | $23.80 | 138 371 |
| 2022-12-15 | $25.05 | $25.47 | $24.61 | $24.67 | 87 542 |
| 2022-12-14 | $25.80 | $26.02 | $24.65 | $25.05 | 228 136 |
| 2022-12-13 | $28.42 | $28.93 | $27.51 | $27.69 | 106 727 |
| 2022-12-12 | $27.91 | $27.94 | $26.95 | $27.67 | 46 550 |
| 2022-12-09 | $27.70 | $28.06 | $27.28 | $27.80 | 44 543 |
| 2022-12-08 | $27.80 | $28.37 | $27.24 | $27.59 | 44 830 |
| 2022-12-07 | $27.00 | $29.39 | $26.95 | $27.76 | 157 772 |
| 2022-12-06 | $28.00 | $28.67 | $26.35 | $26.35 | 183 359 |
| 2022-12-05 | $30.00 | $30.00 | $29.06 | $29.41 | 66 357 |
| 2022-12-02 | $30.10 | $30.51 | $29.69 | $30.19 | 76 311 |
| 2022-12-01 | $31.06 | $31.88 | $30.01 | $30.15 | 34 306 |
| 2022-11-30 | $31.16 | $31.16 | $29.83 | $30.93 | 88 259 |
| 2022-11-29 | $31.75 | $31.84 | $30.92 | $31.29 | 41 683 |
| 2022-11-28 | $32.37 | $32.37 | $31.64 | $31.75 | 19 565 |
| 2022-11-25 | $32.25 | $32.85 | $32.18 | $32.46 | 13 280 |
| 2022-11-23 | $32.20 | $32.78 | $31.89 | $32.32 | 10 186 |
| 2022-11-22 | $32.04 | $32.45 | $31.99 | $32.33 | 29 297 |
About Alico
Alico, Inc., together with its subsidiaries, operates as an agribusiness and land management company in the United States. The company operates in two segments, Alico Citrus, and Land Management and Other Operations. The Alico Citrus segment cultivates citrus trees to produce citrus for delivery to the processed and fresh citrus markets. The Land Management and Other Operations segment owns and manages land in Collier, Glades, and Hendry Counties... ALCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
