Free Trial

Alico (ALCO) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free ALCO Stock Alerts
$27.00
-0.28 (-1.03%)
(As of 05:18 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Alico Stock Price Performance

5 Day
Performance
-1.85%
1 Month
Performance
-3.57%
3 Month
Performance
-5.69%
6 Month
Performance
-0.77%
Year-To-Date
Performance
-7.15%
1 Year
Performance
+16.18%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

ALCO Stock Chart for Monday, May, 20, 2024

ALCO Chart by TradingView

Alico Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.27$27.28
+0.04%		$27.48$27.0013,233 shs$207.87 million
05/16/2024$27.51$27.27
-0.87%		$27.68$27.0117,967 shs$207.80 million
05/15/2024$27.30$27.51
+0.77%		$27.71$26.9725,220 shs$209.63 million
05/14/2024$27.00$27.30
+1.11%		$27.61$27.0018,131 shs$208.03 million
05/13/2024$27.01$27.00
-0.04%		$27.12$26.8320,721 shs$205.85 million
05/10/2024$27.69$27.01
-2.46%		$27.88$26.8828,771 shs$205.84 million
05/09/2024$27.12$27.69
+2.10%		$27.81$26.8841,054 shs$211.03 million
05/08/2024$26.02$27.12
+4.23%		$27.39$26.0130,868 shs$206.68 million
05/07/2024$28.73$26.02
-9.43%		$28.31$25.6986,873 shs$198.27 million
05/06/2024$28.63$28.73
+0.35%		$28.88$28.5312,676 shs$218.92 million
05/03/2024$28.70$28.63
-0.24%		$28.87$28.1916,707 shs$218.16 million
05/02/2024$28.30$28.70
+1.41%		$28.97$28.4613,713 shs$218.69 million
05/01/2024$27.91$28.30
+1.40%		$28.49$27.8316,823 shs$215.65 million
04/30/2024$28.55$27.91
-2.24%		$28.60$27.4824,691 shs$212.67 million
04/29/2024$28.77$28.55
-0.76%		$28.82$28.3117,245 shs$217.55 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:ALCO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company