NASDAQ:ALCO | Historical Stock Price | ALICO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$3.46$7.90$18.06$41.25$94.241973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$3.38$3.374,400——
1973-12-28$3.31$3.317,200——
1973-12-27$3.31$3.3110,000——
1973-12-26$3.25$3.254,400——
1973-12-24$3.25$3.25400——
1973-12-21$3.19$3.199,200——
1973-12-20$3.06$3.065,600——
1973-12-19$3.00$3.006,000——
1973-12-18$3.00$3.00800——
1973-12-17$3.00$3.006,800——
1973-12-14$3.00$3.007,200——
1973-12-13$3.00$3.005,200——
1973-12-12$3.00$3.002,400——
1973-12-11$3.06$3.066,800——
1973-12-10$3.13$3.133,600——
1973-12-07$3.06$3.0617,200——
1973-12-06$2.94$2.94400——
1973-12-05$2.94$2.9410,800——
1973-12-04$2.94$2.9414,000——
1973-12-03$3.06$3.062,400——
1973-11-30$3.06$3.063,600——
1973-11-29$3.13$3.132,000——
1973-11-28$3.19$3.196,000——
1973-11-27$3.25$3.253,200——
1973-11-26$3.25$3.254,400——
1973-11-23$3.31$3.31800——
1973-11-21$3.31$3.315,200——
1973-11-20$3.31$3.319,200——
1973-11-19$3.31$3.312,400——
1973-11-16$3.25$3.2511,200——
1973-11-15$3.31$3.318,800——
1973-11-14$3.31$3.3118,000——
1973-11-13$3.38$3.373,200——
1973-11-12$3.44$3.442,800——
1973-11-09$3.50$3.509,200——
1973-11-08$3.44$3.447,600——
1973-11-07$3.38$3.374,800——
1973-11-06$3.25$3.251,200——
1973-11-05$3.25$3.253,600——
1973-11-02$3.38$3.370——
1973-11-01$3.38$3.37800——
1973-10-31$3.38$3.374,000——
1973-10-30$3.38$3.371,600——
1973-10-29$3.44$3.442,000——
1973-10-26$3.50$3.5013,200——
1973-10-25$3.50$3.50800——
1973-10-24$3.50$3.5026,000——
1973-10-23$3.44$3.443,600——
1973-10-22$3.44$3.448,400——
1973-10-19$3.50$3.505,600——
1973-10-18$3.50$3.50800——
1973-10-17$3.50$3.5048,000——
1973-10-16$3.38$3.374,000——
1973-10-15$3.44$3.44800——
1973-10-12$3.50$3.502,000——
1973-10-11$3.50$3.502,000——
1973-10-10$3.44$3.4411,600——
1973-10-09$3.44$3.444,400——
1973-10-08$3.44$3.44800——
1973-10-05$3.50$3.5013,600——
1973-10-04$3.56$3.565,200——
1973-10-03$3.56$3.5616,800——
1973-10-02$3.56$3.5617,600——
1973-10-01$3.50$3.501,200——
1973-09-28$3.44$3.44102,000——
1973-09-27$3.50$3.508,800——
1973-09-26$3.56$3.567,200——
1973-09-25$3.56$3.562,400——
1973-09-24$3.56$3.562,400——
1973-09-21$3.63$3.634,800——
1973-09-20$3.63$3.637,600——
1973-09-19$3.63$3.635,600——
1973-09-18$3.69$3.6911,600——
1973-09-17$3.75$3.752,800——
1973-09-14$3.75$3.75400——
1973-09-13$3.75$3.752,800——
1973-09-12$3.81$3.818,400——
1973-09-11$3.81$3.81800——
1973-09-10$3.81$3.815,200——
1973-09-07$3.81$3.81400——
1973-09-06$3.75$3.753,200——
1973-09-05$3.81$3.818,400——
1973-09-04$3.75$3.752,000——
1973-08-31$3.81$3.815,200——
1973-08-30$3.81$3.814,800——
1973-08-29$3.81$3.812,800——
1973-08-28$3.81$3.817,600——
1973-08-27$3.81$3.818,400——
1973-08-24$3.81$3.812,400——
1973-08-23$3.88$3.88800——
1973-08-22$3.81$3.813,200——
1973-08-21$3.75$3.757,600——
1973-08-20$3.69$3.6912,400——
1973-08-17$3.69$3.6912,000——
1973-08-16$3.63$3.63800——
1973-08-15$3.63$3.632,400——
1973-08-14$3.63$3.633,200——
1973-08-13$3.56$3.561,200——
1973-08-10$3.56$3.565,200——
1973-08-09$3.63$3.631,200——
1973-08-08$3.63$3.631,600——
1973-08-07$3.69$3.69400——
1973-08-06$3.63$3.637,200——
1973-08-03$3.69$3.69400——
1973-08-02$3.69$3.691,600——
1973-08-01$3.75$3.75400——
1973-07-31$3.81$3.81400——
1973-07-30$3.81$3.819,200——
1973-07-27$3.81$3.819,600——
1973-07-26$3.88$3.88400——
1973-07-25$3.88$3.885,200——
1973-07-24$3.69$3.694,000——
1973-07-23$3.75$3.752,800——
1973-07-20$3.75$3.756,800——
1973-07-19$3.69$3.692,800——
1973-07-18$3.50$3.506,400——
1973-07-17$3.50$3.50400——
1973-07-16$3.50$3.50400——
1973-07-13$3.50$3.504,400——
1973-07-12$3.50$3.507,200——
1973-07-11$3.63$3.637,200——
1973-07-10$3.44$3.442,400——
1973-07-09$3.38$3.3726,000——
1973-07-06$3.38$3.3714,400——
1973-07-05$3.38$3.37400——
1973-07-03$3.38$3.374,800——
1973-07-02$3.31$3.3184,800——
1973-06-29$3.31$3.3110,800——
1973-06-28$3.50$3.502,000——
1973-06-27$3.50$3.501,200——
1973-06-26$3.50$3.502,400——
1973-06-25$3.50$3.501,600——
1973-06-22$3.50$3.5013,600——
1973-06-21$3.63$3.634,000——
1973-06-20$3.69$3.692,000——
1973-06-19$3.69$3.693,200——
1973-06-18$3.75$3.7514,800——
1973-06-15$3.75$3.757,200——
1973-06-14$3.75$3.75400——
1973-06-13$3.75$3.755,600——
1973-06-12$3.75$3.755,200——
1973-06-11$3.75$3.757,600——
1973-06-08$3.81$3.813,600——
1973-06-07$3.69$3.693,200——
1973-06-06$3.69$3.692,800——
1973-06-05$3.75$3.752,800——
1973-06-04$3.69$3.696,400——
1973-06-01$3.94$3.949,200——
1973-05-31$4.00$4.00400——
1973-05-30$4.00$4.004,400——
1973-05-29$4.06$4.067,200——
1973-05-25$4.06$4.063,200——
1973-05-24$3.88$3.888,000——
1973-05-23$3.75$3.752,800——
1973-05-22$3.63$3.633,200——
1973-05-21$3.56$3.569,200——
1973-05-18$3.69$3.696,800——
1973-05-17$4.06$4.066,000——
1973-05-16$3.75$3.75708,800——
1973-05-15$3.69$3.691,600——
1973-05-14$3.69$3.696,000——
1973-05-11$3.69$3.691,200——
1973-05-10$3.69$3.692,000——
1973-05-09$3.69$3.696,000——
1973-05-08$3.69$3.691,600——
1973-05-07$3.63$3.631,600——
1973-05-04$3.63$3.631,600——
1973-05-03$3.63$3.632,000——