Alico, Inc. - Common Stock (ALCO)

Historical Prices For Alico, Inc. - Common Stock (ALCO)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	33.88	33.88	33.21	33.35	17,623	33.35
10/01/2025	34.08	34.41	33.38	33.50	23,898	33.50
9/30/2025	33.56	34.68	33.45	34.66	32,480	34.66
9/29/2025	33.52	33.67	33.42	33.55	24,906	33.55
9/26/2025	33.58	33.58	33.41	33.55	13,236	33.55
9/25/2025	33.45	33.77	33.34	33.48	17,852	33.44
9/24/2025	33.32	33.58	33.15	33.46	17,684	33.41
9/23/2025	33.94	34.29	33.15	33.28	20,910	33.23
9/22/2025	33.50	34.23	33.50	34.08	21,744	34.03
9/19/2025	34.00	34.00	33.53	33.54	51,877	33.49
9/18/2025	33.56	34.10	33.56	33.96	20,602	33.91
9/17/2025	33.87	34.38	33.47	33.60	26,676	33.55
9/16/2025	34.20	34.44	33.78	33.90	16,975	33.85
9/15/2025	34.33	34.50	34.12	34.28	19,672	34.23
9/12/2025	33.51	34.14	33.51	33.99	18,019	33.94
9/11/2025	33.71	34.28	33.71	34.15	13,858	34.10
9/10/2025	33.63	33.91	33.53	33.67	20,312	33.62
9/09/2025	34.03	34.19	33.51	33.65	21,123	33.60
9/08/2025	33.76	34.49	33.55	34.19	30,024	34.14
9/05/2025	33.78	33.95	33.40	33.53	25,362	33.48
9/04/2025	33.25	33.73	33.25	33.68	16,919	33.63
9/03/2025	33.73	34.01	33.23	33.29	15,350	33.24
9/02/2025	33.63	34.49	33.63	33.92	23,532	33.87
8/29/2025	34.19	34.35	33.84	33.84	13,449	33.79
8/28/2025	34.16	34.16	33.65	34.12	18,647	34.06
8/27/2025	34.00	34.45	33.95	34.01	18,149	33.96
8/26/2025	34.55	34.70	34.08	34.16	29,440	34.11
8/25/2025	34.89	35.01	34.44	34.68	28,878	34.63
8/22/2025	34.00	34.87	34.00	34.87	37,854	34.82
8/21/2025	34.04	34.67	33.72	34.08	37,475	34.03
8/20/2025	33.23	33.90	32.75	33.86	40,719	33.81
8/19/2025	33.25	33.38	32.75	33.09	15,841	33.04
8/18/2025	32.90	33.17	32.70	33.00	20,339	32.95
8/15/2025	33.33	33.33	32.18	32.81	48,566	32.76
8/14/2025	33.12	33.45	32.87	33.35	40,040	33.30
8/13/2025	31.75	33.50	31.70	33.40	69,873	33.35
8/12/2025	32.63	33.57	32.44	33.26	28,168	33.21
8/11/2025	32.04	32.54	32.03	32.40	25,393	32.35
8/08/2025	32.20	32.41	32.06	32.14	22,621	32.09
8/07/2025	32.33	32.49	32.09	32.17	34,884	32.12
8/06/2025	32.26	32.55	31.96	32.23	13,046	32.18
8/05/2025	32.22	32.62	31.95	32.21	29,658	32.16
8/04/2025	32.01	32.29	32.01	32.29	25,237	32.24
8/01/2025	32.28	32.33	32.03	32.06	28,645	32.01
7/31/2025	32.05	32.60	32.03	32.28	28,577	32.23
7/30/2025	32.57	32.66	32.07	32.27	23,692	32.22
7/29/2025	32.39	32.65	32.20	32.35	17,797	32.30
7/28/2025	32.45	32.58	32.15	32.41	14,864	32.36
7/25/2025	32.64	32.76	32.48	32.48	11,257	32.44
7/24/2025	32.50	32.77	32.50	32.53	15,659	32.48
7/23/2025	32.65	32.94	32.56	32.68	13,598	32.63
7/22/2025	32.27	32.65	32.27	32.37	12,559	32.32
7/21/2025	32.31	32.68	32.11	32.13	20,401	32.08
7/18/2025	32.49	32.64	32.15	32.33	25,612	32.28
7/17/2025	32.48	32.90	32.29	32.29	21,243	32.24
7/16/2025	32.58	32.71	32.15	32.64	19,144	32.59
7/15/2025	32.22	32.69	32.13	32.41	20,917	32.36
7/14/2025	32.83	32.89	32.38	32.62	13,163	32.57
7/11/2025	32.20	32.85	32.12	32.83	32,002	32.78
7/10/2025	32.16	32.70	32.16	32.40	18,989	32.35
7/09/2025	32.42	32.44	31.97	32.27	19,133	32.22
7/08/2025	32.36	32.36	31.99	32.27	30,504	32.22
7/07/2025	33.79	33.96	32.42	32.54	26,404	32.49
7/03/2025	34.30	34.30	33.71	33.81	12,233	33.76