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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.44$2.4443,200——
1976-12-30$2.44$2.4465,200——
1976-12-29$2.44$2.446,000——
1976-12-28$2.47$2.4710,000——
1976-12-27$2.47$2.4724,000——
1976-12-23$2.47$2.4756,000——
1976-12-22$2.44$2.4412,000——
1976-12-21$2.47$2.4710,400——
1976-12-20$2.47$2.4712,400——
1976-12-17$2.47$2.478,800——
1976-12-16$2.38$2.3722,800——
1976-12-15$2.34$2.349,200——
1976-12-14$2.34$2.345,200——
1976-12-13$2.34$2.3413,200——
1976-12-10$2.34$2.3429,600——
1976-12-09$2.38$2.377,200——
1976-12-08$2.38$2.374,400——
1976-12-07$2.38$2.379,600——
1976-12-06$2.38$2.3720,000——
1976-12-03$2.38$2.375,200——
1976-12-02$2.38$2.37400——
1976-12-01$2.41$2.4144,400——
1976-11-30$2.38$2.372,400——
1976-11-29$2.34$2.344,400——
1976-11-26$2.31$2.3111,200——
1976-11-24$2.25$2.2518,000——
1976-11-23$2.22$2.222,800——
1976-11-22$2.19$2.1925,600——
1976-11-19$2.09$2.098,800——
1976-11-18$2.09$2.092,800——
1976-11-17$2.09$2.094,400——
1976-11-16$2.09$2.0911,200——
1976-11-15$2.03$2.032,800——
1976-11-12$2.06$2.063,200——
1976-11-11$2.06$2.0613,200——
1976-11-10$2.06$2.06400——
1976-11-09$2.06$2.068,800——
1976-11-08$2.06$2.06400——
1976-11-05$2.06$2.060——
1976-11-04$2.06$2.0614,400——
1976-11-03$2.06$2.064,000——
1976-11-01$2.16$2.160——
1976-10-29$2.16$2.161,200——
1976-10-28$2.19$2.1971,200——
1976-10-27$2.25$2.251,200——
1976-10-26$2.22$2.22400——
1976-10-25$2.22$2.221,200——
1976-10-22$2.25$2.251,200——
1976-10-21$2.25$2.251,600——
1976-10-20$2.25$2.254,800——
1976-10-19$2.31$2.318,800——
1976-10-18$2.44$2.44400——
1976-10-15$2.44$2.44400——
1976-10-14$2.44$2.4435,600——
1976-10-13$2.44$2.449,200——
1976-10-12$2.47$2.47800——
1976-10-11$2.50$2.50400——
1976-10-08$2.50$2.50800——
1976-10-07$2.50$2.502,400——
1976-10-06$2.50$2.502,400——
1976-10-05$2.53$2.532,800——
1976-10-04$2.53$2.531,600——
1976-10-01$2.53$2.536,000——
1976-09-30$2.53$2.535,200——
1976-09-29$2.53$2.53800——
1976-09-28$2.56$2.561,200——
1976-09-27$2.59$2.59800——
1976-09-24$2.59$2.5941,200——
1976-09-23$2.63$2.6316,800——
1976-09-22$2.63$2.634,800——
1976-09-21$2.63$2.633,200——
1976-09-20$2.69$2.692,400——
1976-09-17$2.72$2.7220,000——
1976-09-16$2.72$2.724,000——
1976-09-15$2.72$2.7216,000——
1976-09-14$2.72$2.72400——
1976-09-13$2.75$2.7527,600——
1976-09-10$2.75$2.7524,400——
1976-09-09$2.69$2.69800——
1976-09-08$2.69$2.692,400——
1976-09-07$2.72$2.727,600——
1976-09-03$2.63$2.632,400——
1976-09-02$2.59$2.598,000——
1976-09-01$2.56$2.564,000——
1976-08-31$2.53$2.5318,000——
1976-08-30$2.47$2.473,200——
1976-08-27$2.47$2.471,200——
1976-08-26$2.47$2.47400——
1976-08-25$2.47$2.473,200——
1976-08-24$2.53$2.53800——
1976-08-23$2.53$2.532,800——
1976-08-20$2.56$2.567,200——
1976-08-19$2.69$2.69400——
1976-08-18$2.69$2.69800——
1976-08-17$2.69$2.692,400——
1976-08-16$2.69$2.692,000——
1976-08-13$2.69$2.694,400——
1976-08-12$2.78$2.7851,200——
1976-08-11$2.78$2.78400——
1976-08-10$2.78$2.7862,000——
1976-08-09$2.78$2.7820,000——
1976-08-06$2.78$2.786,000——
1976-08-05$2.75$2.755,200——
1976-08-04$2.75$2.755,200——
1976-08-03$2.75$2.759,200——
1976-08-02$2.75$2.752,800——
1976-07-30$2.75$2.752,800——
1976-07-29$2.75$2.754,000——
1976-07-28$2.72$2.72400——
1976-07-27$2.72$2.72400——
1976-07-26$2.72$2.724,800——
1976-07-23$2.69$2.696,400——
1976-07-22$2.69$2.693,200——
1976-07-21$2.69$2.694,000——
1976-07-20$2.69$2.699,600——
1976-07-19$2.72$2.724,800——
1976-07-16$2.72$2.726,400——
1976-07-15$2.69$2.69400——
1976-07-14$2.69$2.691,200——
1976-07-13$2.69$2.69400——
1976-07-12$2.69$2.694,400——
1976-07-09$2.72$2.721,600——
1976-07-08$2.72$2.724,800——
1976-07-07$2.69$2.696,400——
1976-07-06$2.72$2.725,600——
1976-07-02$2.72$2.728,000——
1976-07-01$2.66$2.664,000——
1976-06-30$2.59$2.59400——
1976-06-29$2.59$2.598,000——
1976-06-28$2.59$2.599,600——
1976-06-25$2.59$2.59400——
1976-06-24$2.59$2.594,400——
1976-06-23$2.63$2.634,000——
1976-06-22$2.63$2.63400——
1976-06-21$2.63$2.6311,600——
1976-06-18$2.53$2.5319,200——
1976-06-17$2.44$2.4411,200——
1976-06-16$2.38$2.376,000——
1976-06-15$2.31$2.31800——
1976-06-14$2.28$2.2812,400——
1976-06-11$2.25$2.251,200——
1976-06-10$2.25$2.255,600——
1976-06-09$2.25$2.251,200——
1976-06-08$2.22$2.226,400——
1976-06-07$2.13$2.132,000——
1976-06-04$2.09$2.095,200——
1976-06-03$2.06$2.062,000——
1976-06-02$2.06$2.064,000——
1976-06-01$2.06$2.06400——
1976-05-28$2.06$2.065,600——
1976-05-27$2.09$2.094,000——
1976-05-26$2.09$2.09400——
1976-05-25$2.09$2.09400——
1976-05-24$2.09$2.092,400——
1976-05-21$2.09$2.093,600——
1976-05-20$2.03$2.039,600——
1976-05-19$2.06$2.061,600——
1976-05-18$2.06$2.06400——
1976-05-17$2.06$2.06800——
1976-05-14$2.06$2.06400——
1976-05-13$2.06$2.069,200——
1976-05-12$2.06$2.062,400——
1976-05-11$2.09$2.091,600——
1976-05-10$2.09$2.091,200——
1976-05-07$2.09$2.094,800——
1976-05-06$2.06$2.062,400——
1976-05-05$2.06$2.061,200——
1976-05-04$2.06$2.06400——
1976-05-03$2.06$2.062,400——
1976-04-30$2.13$2.13400——
1976-04-29$2.13$2.13400——
1976-04-28$2.13$2.132,000——
1976-04-27$2.13$2.132,800——
1976-04-26$2.13$2.13400——
1976-04-23$2.13$2.130——
1976-04-22$2.13$2.13400——
1976-04-21$2.13$2.136,000——
1976-04-20$2.13$2.132,800——
1976-04-19$2.09$2.091,600——
1976-04-15$2.03$2.030——
1976-04-14$2.03$2.038,000——
1976-04-13$2.03$2.03400——
1976-04-12$2.03$2.03400——
1976-04-09$2.03$2.030——
1976-04-08$2.03$2.038,000——
1976-04-07$2.06$2.062,000——
1976-04-06$2.06$2.064,800——
1976-04-05$2.09$2.092,400——
1976-04-02$2.09$2.090——
1976-04-01$2.09$2.09400——
1976-03-31$2.16$2.1612,000——
1976-03-30$2.16$2.16400——
1976-03-29$2.19$2.193,600——
1976-03-26$2.25$2.250——
1976-03-25$2.25$2.252,400——
1976-03-24$2.25$2.251,200——
1976-03-23$2.25$2.25400——
1976-03-22$2.31$2.312,400——
1976-03-19$2.38$2.370——
1976-03-18$2.38$2.37800——
1976-03-17$2.38$2.371,600——
1976-03-16$2.38$2.371,600——
1976-03-15$2.38$2.374,800——
1976-03-12$2.41$2.414,000——
1976-03-11$2.44$2.443,600——
1976-03-10$2.44$2.442,400——
1976-03-09$2.44$2.442,400——
1976-03-08$2.44$2.44800——
1976-03-05$2.44$2.44800——
1976-03-04$2.41$2.4110,800——
1976-03-03$2.31$2.313,200——
1976-03-02$2.31$2.315,200——
1976-03-01$2.28$2.282,000——
1976-02-27$2.28$2.28400——
1976-02-26$2.28$2.286,800——
1976-02-25$2.34$2.342,800——
1976-02-24$2.34$2.343,600——
1976-02-23$2.31$2.3112,800——
1976-02-20$2.19$2.1920,400——
1976-02-19$1.97$1.97400——
1976-02-18$1.97$1.97800——
1976-02-17$1.97$1.97800——
1976-02-13$1.97$1.976,000——
1976-02-12$1.97$1.972,400——
1976-02-11$1.97$1.974,400——
1976-02-10$1.94$1.941,600——
1976-02-09$1.94$1.94400——
1976-02-06$1.94$1.9410,000——
1976-02-05$1.94$1.9436,800——
1976-02-04$1.94$1.94400——
1976-02-03$1.91$1.91800——
1976-02-02$1.91$1.918,400——
1976-01-30$1.88$1.888,400——
1976-01-29$1.84$1.8420,800——
1976-01-28$1.84$1.846,800——
1976-01-27$1.84$1.8414,400——
1976-01-26$1.84$1.8412,800——
1976-01-23$1.81$1.81400——
1976-01-22$1.84$1.846,400——
1976-01-21$1.81$1.815,600——
1976-01-20$1.81$1.812,800——
1976-01-19$1.81$1.818,000——
1976-01-16$1.81$1.814,400——
1976-01-15$1.81$1.813,200——
1976-01-14$1.84$1.842,400——
1976-01-13$1.84$1.844,000——
1976-01-12$1.88$1.884,400——
1976-01-09$1.88$1.885,200——
1976-01-08$1.88$1.88400——
1976-01-07$1.88$1.881,200——
1976-01-06$1.88$1.8812,000——
1976-01-05$1.88$1.88400——
1976-01-02$1.88$1.881,600——