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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.72$1.7213,600——
1974-12-30$1.63$1.6212,000——
1974-12-27$1.66$1.668,000——
1974-12-26$1.63$1.6210,000——
1974-12-24$1.59$1.5913,200——
1974-12-23$1.56$1.5615,200——
1974-12-20$1.59$1.5910,400——
1974-12-19$1.50$1.5028,000——
1974-12-18$1.53$1.5332,400——
1974-12-17$1.56$1.5610,400——
1974-12-16$1.56$1.56800——
1974-12-13$1.56$1.568,000——
1974-12-12$1.56$1.562,800——
1974-12-11$1.56$1.564,000——
1974-12-10$1.59$1.599,200——
1974-12-09$1.56$1.5628,800——
1974-12-06$1.53$1.539,200——
1974-12-05$1.56$1.5629,200——
1974-12-04$1.59$1.596,000——
1974-12-03$1.59$1.5916,000——
1974-12-02$1.69$1.696,000——
1974-11-29$1.69$1.6914,000——
1974-11-27$1.69$1.695,200——
1974-11-26$1.69$1.693,200——
1974-11-25$1.72$1.72800——
1974-11-22$1.75$1.752,400——
1974-11-21$1.72$1.726,400——
1974-11-20$1.72$1.726,800——
1974-11-19$1.75$1.758,800——
1974-11-18$1.81$1.8120,400——
1974-11-15$1.81$1.817,200——
1974-11-14$1.81$1.818,400——
1974-11-13$1.81$1.815,600——
1974-11-12$1.88$1.8811,600——
1974-11-11$1.91$1.911,600——
1974-11-08$1.91$1.918,400——
1974-11-07$1.94$1.941,200——
1974-11-06$1.91$1.913,600——
1974-11-05$2.00$2.00800——
1974-11-04$2.00$2.002,000——
1974-11-01$2.00$2.000——
1974-10-31$2.00$2.0011,200——
1974-10-30$2.03$2.0316,400——
1974-10-29$2.00$2.0023,600——
1974-10-28$1.91$1.9120,800——
1974-10-25$1.84$1.848,000——
1974-10-24$1.75$1.758,000——
1974-10-23$1.75$1.75118,000——
1974-10-22$1.75$1.755,600——
1974-10-21$1.72$1.727,200——
1974-10-18$1.75$1.7510,800——
1974-10-17$1.63$1.6213,600——
1974-10-16$1.63$1.628,800——
1974-10-15$1.63$1.626,800——
1974-10-14$1.63$1.6214,000——
1974-10-11$1.69$1.69400——
1974-10-10$1.69$1.696,400——
1974-10-09$1.69$1.694,000——
1974-10-08$1.69$1.6924,000——
1974-10-07$1.69$1.691,200——
1974-10-04$1.63$1.623,200——
1974-10-03$1.69$1.696,800——
1974-10-02$1.75$1.75800——
1974-10-01$1.75$1.7510,400——
1974-09-30$1.81$1.8112,000——
1974-09-27$1.94$1.949,600——
1974-09-26$2.00$2.0014,400——
1974-09-25$2.00$2.0010,000——
1974-09-24$2.00$2.00400——
1974-09-23$2.00$2.00400——
1974-09-20$1.94$1.9413,600——
1974-09-19$1.94$1.942,000——
1974-09-18$2.00$2.00800——
1974-09-17$2.00$2.00800——
1974-09-16$2.00$2.0010,400——
1974-09-13$2.06$2.06400——
1974-09-12$2.06$2.0610,400——
1974-09-11$2.13$2.131,200——
1974-09-10$2.06$2.069,600——
1974-09-09$2.06$2.061,200——
1974-09-06$2.06$2.063,200——
1974-09-05$2.06$2.06400——
1974-09-04$2.06$2.062,000——
1974-09-03$2.06$2.064,800——
1974-08-30$2.06$2.062,000——
1974-08-29$2.00$2.004,400——
1974-08-28$2.00$2.002,000——
1974-08-27$2.00$2.00400——
1974-08-26$2.00$2.008,000——
1974-08-23$1.94$1.945,600——
1974-08-22$1.94$1.948,000——
1974-08-21$1.94$1.9421,200——
1974-08-20$1.94$1.9416,800——
1974-08-19$2.00$2.006,800——
1974-08-16$2.13$2.137,200——
1974-08-15$2.19$2.195,600——
1974-08-14$2.25$2.258,400——
1974-08-13$2.25$2.25400——
1974-08-12$2.31$2.31400——
1974-08-09$2.31$2.314,400——
1974-08-08$2.31$2.312,400——
1974-08-07$2.31$2.31800——
1974-08-06$2.31$2.313,600——
1974-08-05$2.31$2.3122,800——
1974-08-02$2.25$2.2564,000——
1974-08-01$2.25$2.2514,800——
1974-07-31$2.25$2.254,000——
1974-07-30$2.31$2.312,000——
1974-07-29$2.31$2.31800——
1974-07-26$2.38$2.375,200——
1974-07-25$2.38$2.376,000——
1974-07-24$2.44$2.444,400——
1974-07-23$2.44$2.442,400——
1974-07-22$2.44$2.444,000——
1974-07-19$2.50$2.50400——
1974-07-18$2.50$2.508,000——
1974-07-17$2.50$2.502,800——
1974-07-16$2.50$2.50800——
1974-07-15$2.50$2.5010,400——
1974-07-12$2.56$2.566,000——
1974-07-11$2.63$2.634,000——
1974-07-10$2.63$2.632,000——
1974-07-09$2.69$2.692,000——
1974-07-08$2.63$2.63400——
1974-07-05$2.69$2.692,000——
1974-07-03$2.75$2.7520,400——
1974-07-02$2.75$2.755,200——
1974-07-01$2.75$2.753,600——
1974-06-28$2.69$2.695,600——
1974-06-27$2.63$2.631,200——
1974-06-26$2.63$2.632,000——
1974-06-25$2.69$2.697,200——
1974-06-24$2.63$2.631,600——
1974-06-21$2.63$2.631,600——
1974-06-20$2.63$2.63800——
1974-06-19$2.63$2.63400——
1974-06-18$2.63$2.632,000——
1974-06-17$2.63$2.633,600——
1974-06-14$2.69$2.694,000——
1974-06-13$2.69$2.691,600——
1974-06-12$2.69$2.699,600——
1974-06-11$2.81$2.818,400——
1974-06-10$2.81$2.818,000——
1974-06-07$2.94$2.94400——
1974-06-06$2.94$2.949,200——
1974-06-05$3.00$3.005,200——
1974-06-04$2.94$2.945,200——
1974-06-03$2.94$2.942,400——
1974-05-31$2.88$2.88400——
1974-05-30$2.88$2.881,600——
1974-05-29$2.94$2.94400——
1974-05-28$2.94$2.944,800——
1974-05-24$3.00$3.002,000——
1974-05-23$3.00$3.003,200——
1974-05-22$3.06$3.0616,000——
1974-05-21$3.06$3.0629,600——
1974-05-20$3.06$3.068,800——
1974-05-17$3.13$3.136,000——
1974-05-16$3.19$3.196,800——
1974-05-15$3.19$3.194,000——
1974-05-14$3.25$3.2512,000——
1974-05-13$3.31$3.31800——
1974-05-10$3.31$3.316,000——
1974-05-09$3.38$3.372,400——
1974-05-08$3.38$3.378,000——
1974-05-07$3.31$3.3124,800——
1974-05-06$3.31$3.311,200——
1974-05-03$3.31$3.3124,800——
1974-05-02$3.25$3.254,800——
1974-05-01$3.31$3.311,600——
1974-04-30$3.31$3.311,200——
1974-04-29$3.31$3.311,600——
1974-04-26$3.31$3.31400——
1974-04-25$3.31$3.314,400——
1974-04-24$3.31$3.311,600——
1974-04-23$3.31$3.315,200——
1974-04-22$3.38$3.37400——
1974-04-19$3.38$3.374,000——
1974-04-18$3.31$3.313,200——
1974-04-17$3.38$3.374,000——
1974-04-16$3.38$3.377,600——
1974-04-15$3.31$3.31498,400——
1974-04-11$3.38$3.371,200——
1974-04-10$3.38$3.371,200——
1974-04-09$3.38$3.372,400——
1974-04-08$3.44$3.445,600——
1974-04-05$3.50$3.504,800——
1974-04-04$3.44$3.4410,000——
1974-04-03$3.44$3.443,200——
1974-04-02$3.44$3.446,800——
1974-04-01$3.50$3.50400——
1974-03-29$3.50$3.501,200——
1974-03-28$3.50$3.50400——
1974-03-27$3.50$3.50400——
1974-03-26$3.50$3.5011,600——
1974-03-25$3.50$3.502,000——
1974-03-22$3.38$3.3718,800——
1974-03-21$3.38$3.37400——
1974-03-20$3.38$3.37400——
1974-03-19$3.38$3.372,800——
1974-03-18$3.38$3.372,400——
1974-03-15$3.44$3.4418,000——
1974-03-14$3.41$3.4111,200——
1974-03-13$3.31$3.316,400——
1974-03-12$3.31$3.31400——
1974-03-11$3.25$3.251,600——
1974-03-08$3.25$3.252,000——
1974-03-07$3.31$3.313,600——
1974-03-06$3.31$3.312,000——
1974-03-05$3.31$3.316,800——
1974-03-04$3.31$3.31800——
1974-03-01$3.31$3.315,200——
1974-02-28$3.38$3.37400——
1974-02-27$3.38$3.37800——
1974-02-26$3.38$3.373,200——
1974-02-25$3.31$3.31400——
1974-02-22$3.31$3.316,400——
1974-02-21$3.31$3.314,400——
1974-02-20$3.31$3.314,000——
1974-02-19$3.25$3.2524,000——
1974-02-15$3.31$3.31800——
1974-02-14$3.31$3.312,800——
1974-02-13$3.31$3.31400——
1974-02-12$3.31$3.31400——
1974-02-11$3.31$3.317,200——
1974-02-08$3.06$3.068,800——
1974-02-07$3.00$3.001,200——
1974-02-06$3.00$3.003,200——
1974-02-05$3.00$3.003,200——
1974-02-04$3.06$3.062,800——
1974-02-01$3.13$3.132,800——
1974-01-31$3.13$3.135,200——
1974-01-30$3.06$3.0615,200——
1974-01-29$3.06$3.064,000——
1974-01-28$3.06$3.063,600——
1974-01-25$3.13$3.13400——
1974-01-24$3.06$3.068,000——
1974-01-23$3.00$3.002,400——
1974-01-22$3.06$3.06400——
1974-01-21$3.06$3.06400——
1974-01-18$3.06$3.063,200——
1974-01-17$3.13$3.133,600——
1974-01-16$3.06$3.062,000——
1974-01-15$3.06$3.062,000——
1974-01-14$3.06$3.062,800——
1974-01-11$3.13$3.1312,800——
1974-01-10$3.19$3.1912,000——
1974-01-09$3.25$3.256,000——
1974-01-08$3.38$3.378,000——
1974-01-07$3.50$3.50800——
1974-01-04$3.63$3.6310,400——
1974-01-03$3.69$3.6921,200——
1974-01-02$3.38$3.37400——