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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$3.94$3.941,600——
1977-12-29$3.94$3.9423,200——
1977-12-28$3.81$3.81400——
1977-12-27$3.81$3.816,800——
1977-12-23$3.81$3.81400——
1977-12-22$3.81$3.817,200——
1977-12-21$3.72$3.72400——
1977-12-20$3.72$3.72400——
1977-12-19$3.72$3.723,200——
1977-12-16$3.72$3.726,800——
1977-12-15$3.66$3.669,200——
1977-12-14$3.66$3.66400——
1977-12-13$3.66$3.66800——
1977-12-12$3.63$3.637,600——
1977-12-09$3.63$3.639,200——
1977-12-08$3.59$3.5910,000——
1977-12-07$3.56$3.564,000——
1977-12-06$3.56$3.5616,800——
1977-12-05$3.53$3.53400——
1977-12-02$3.53$3.5314,400——
1977-12-01$3.50$3.501,200——
1977-11-30$3.47$3.47400——
1977-11-29$3.47$3.471,200——
1977-11-28$3.47$3.473,600——
1977-11-25$3.53$3.5312,000——
1977-11-23$3.50$3.5026,400——
1977-11-22$3.50$3.502,000——
1977-11-21$3.50$3.5018,400——
1977-11-18$3.50$3.502,800——
1977-11-17$3.50$3.505,600——
1977-11-16$3.50$3.501,600——
1977-11-15$3.50$3.5011,600——
1977-11-14$3.44$3.44400——
1977-11-11$3.44$3.441,200——
1977-11-10$3.41$3.4114,800——
1977-11-09$3.31$3.3126,400——
1977-11-08$3.19$3.191,200——
1977-11-07$3.19$3.193,600——
1977-11-04$3.19$3.190——
1977-11-03$3.19$3.194,400——
1977-11-02$3.16$3.1610,800——
1977-11-01$3.16$3.1612,000——
1977-10-31$3.13$3.13800——
1977-10-28$3.13$3.136,000——
1977-10-27$3.13$3.13400——
1977-10-26$3.13$3.13800——
1977-10-25$3.13$3.13400——
1977-10-24$3.16$3.163,200——
1977-10-21$3.16$3.1620,800——
1977-10-20$3.16$3.164,400——
1977-10-19$3.19$3.19400——
1977-10-18$3.19$3.19400——
1977-10-17$3.16$3.16114,800——
1977-10-14$3.19$3.196,800——
1977-10-13$3.19$3.192,800——
1977-10-12$3.19$3.196,400——
1977-10-11$3.22$3.2212,400——
1977-10-10$3.22$3.222,000——
1977-10-07$3.22$3.224,000——
1977-10-06$3.22$3.22400——
1977-10-05$3.22$3.22800——
1977-10-04$3.22$3.22400——
1977-10-03$3.22$3.228,800——
1977-09-30$3.22$3.22400——
1977-09-29$3.22$3.2211,600——
1977-09-28$3.19$3.198,000——
1977-09-27$3.19$3.1941,200——
1977-09-26$3.19$3.19400——
1977-09-23$3.19$3.194,000——
1977-09-22$3.19$3.19400——
1977-09-21$3.19$3.19800——
1977-09-20$3.19$3.1911,600——
1977-09-19$3.19$3.195,200——
1977-09-16$3.19$3.1919,600——
1977-09-15$3.19$3.199,600——
1977-09-14$3.19$3.19400——
1977-09-13$3.19$3.192,800——
1977-09-12$3.19$3.1913,200——
1977-09-09$3.19$3.19400——
1977-09-08$3.19$3.191,200——
1977-09-07$3.19$3.194,000——
1977-09-06$3.19$3.19400——
1977-09-02$3.19$3.19400——
1977-09-01$3.19$3.19400——
1977-08-31$3.19$3.19400——
1977-08-30$3.19$3.19400——
1977-08-29$3.19$3.19400——
1977-08-26$3.19$3.194,000——
1977-08-25$3.19$3.19400——
1977-08-24$3.19$3.19400——
1977-08-23$3.19$3.1929,600——
1977-08-22$3.19$3.19400——
1977-08-19$3.19$3.19400——
1977-08-18$3.16$3.16400——
1977-08-17$3.19$3.199,600——
1977-08-16$3.19$3.1912,800——
1977-08-15$3.16$3.162,800——
1977-08-12$3.16$3.162,400——
1977-08-11$3.22$3.22400——
1977-08-10$3.19$3.19400——
1977-08-09$3.19$3.192,400——
1977-08-08$3.19$3.191,600——
1977-08-05$3.22$3.221,600——
1977-08-04$3.19$3.198,000——
1977-08-03$3.19$3.192,000——
1977-08-02$3.19$3.199,600——
1977-08-01$3.19$3.1912,400——
1977-07-29$3.16$3.1611,600——
1977-07-28$3.19$3.195,600——
1977-07-27$3.19$3.1914,400——
1977-07-26$3.22$3.225,200——
1977-07-25$3.22$3.2212,400——
1977-07-22$3.22$3.222,800——
1977-07-21$3.22$3.22400——
1977-07-20$3.22$3.2224,000——
1977-07-19$3.22$3.224,400——
1977-07-18$3.22$3.228,400——
1977-07-15$3.22$3.221,200——
1977-07-13$3.22$3.227,200——
1977-07-12$3.22$3.2214,800——
1977-07-11$3.25$3.25800——
1977-07-08$3.22$3.222,400——
1977-07-07$3.22$3.222,800——
1977-07-06$3.16$3.161,200——
1977-07-05$3.19$3.19400——
1977-07-01$3.19$3.19400——
1977-06-30$3.19$3.19400——
1977-06-29$3.19$3.19400——
1977-06-28$3.16$3.161,200——
1977-06-27$3.16$3.16400——
1977-06-24$3.16$3.16400——
1977-06-23$3.19$3.192,000——
1977-06-22$3.13$3.136,400——
1977-06-21$3.13$3.13400——
1977-06-20$3.13$3.135,200——
1977-06-17$3.13$3.1312,400——
1977-06-16$3.13$3.131,200——
1977-06-15$3.13$3.1312,000——
1977-06-14$3.13$3.131,200——
1977-06-13$3.13$3.1320,000——
1977-06-10$3.13$3.131,200——
1977-06-09$3.09$3.0910,000——
1977-06-08$3.06$3.0630,000——
1977-06-07$3.06$3.0652,400——
1977-06-06$3.06$3.062,000——
1977-06-03$3.06$3.0652,800——
1977-06-02$3.06$3.0615,200——
1977-06-01$3.06$3.06400——
1977-05-31$3.06$3.067,600——
1977-05-27$3.13$3.131,600——
1977-05-26$3.13$3.1312,400——
1977-05-25$3.13$3.132,800——
1977-05-24$3.13$3.134,800——
1977-05-23$3.13$3.136,800——
1977-05-20$3.13$3.1312,800——
1977-05-19$3.13$3.13800——
1977-05-18$3.13$3.13400——
1977-05-17$3.13$3.1325,200——
1977-05-16$3.09$3.0916,000——
1977-05-13$3.03$3.0311,200——
1977-05-12$3.00$3.002,800——
1977-05-11$3.00$3.002,800——
1977-05-10$3.00$3.008,000——
1977-05-09$3.00$3.00400——
1977-05-06$3.00$3.0012,000——
1977-05-05$3.00$3.003,200——
1977-05-04$3.00$3.0012,000——
1977-05-03$3.03$3.031,600——
1977-05-02$3.03$3.0310,400——
1977-04-29$3.03$3.0314,400——
1977-04-28$3.03$3.034,400——
1977-04-27$3.03$3.03800——
1977-04-26$3.03$3.0316,000——
1977-04-25$3.03$3.03400——
1977-04-22$3.03$3.030——
1977-04-21$3.03$3.035,200——
1977-04-20$3.03$3.034,400——
1977-04-19$3.00$3.00400——
1977-04-18$3.00$3.005,200——
1977-04-15$2.97$2.970——
1977-04-14$2.97$2.977,200——
1977-04-13$2.97$2.974,000——
1977-04-12$2.97$2.971,200——
1977-04-11$2.97$2.9710,000——
1977-04-07$2.91$2.910——
1977-04-06$2.91$2.913,600——
1977-04-05$2.88$2.8811,600——
1977-04-04$2.66$2.663,600——
1977-04-01$2.66$2.660——
1977-03-31$2.66$2.66400——
1977-03-30$2.66$2.664,400——
1977-03-29$2.63$2.633,600——
1977-03-28$2.66$2.66400——
1977-03-25$2.59$2.590——
1977-03-24$2.59$2.591,200——
1977-03-23$2.59$2.595,600——
1977-03-22$2.59$2.593,200——
1977-03-21$2.59$2.594,800——
1977-03-18$2.63$2.630——
1977-03-17$2.63$2.63800——
1977-03-16$2.63$2.63800——
1977-03-15$2.63$2.63400——
1977-03-14$2.63$2.6393,600——
1977-03-11$2.59$2.59400——
1977-03-10$2.59$2.59400——
1977-03-09$2.59$2.592,400——
1977-03-08$2.59$2.591,600——
1977-03-07$2.59$2.59400——
1977-03-04$2.56$2.56400——
1977-03-03$2.56$2.562,800——
1977-03-02$2.56$2.564,000——
1977-03-01$2.56$2.561,600——
1977-02-28$2.56$2.563,200——
1977-02-25$2.56$2.56800——
1977-02-24$2.56$2.56400——
1977-02-23$2.56$2.561,600——
1977-02-22$2.53$2.534,400——
1977-02-18$2.53$2.537,600——
1977-02-17$2.56$2.5621,600——
1977-02-16$2.47$2.478,400——
1977-02-15$2.41$2.418,000——
1977-02-14$2.34$2.3418,000——
1977-02-11$2.34$2.3435,200——
1977-02-10$2.31$2.315,200——
1977-02-09$2.28$2.281,200——
1977-02-08$2.28$2.28800——
1977-02-07$2.28$2.282,000——
1977-02-04$2.28$2.286,000——
1977-02-03$2.25$2.2517,200——
1977-02-02$2.25$2.252,800——
1977-02-01$2.25$2.252,400——
1977-01-31$2.25$2.254,800——
1977-01-28$2.25$2.251,200——
1977-01-27$2.25$2.256,400——
1977-01-26$2.25$2.2516,400——
1977-01-25$2.25$2.252,400——
1977-01-24$2.25$2.252,800——
1977-01-21$2.25$2.253,200——
1977-01-20$2.25$2.252,000——
1977-01-19$2.28$2.28800——
1977-01-18$2.28$2.285,200——
1977-01-17$2.25$2.252,000——
1977-01-14$2.25$2.251,200——
1977-01-13$2.25$2.253,200——
1977-01-12$2.25$2.2514,000——
1977-01-11$2.38$2.371,200——
1977-01-10$2.38$2.37400——
1977-01-07$2.38$2.3722,000——
1977-01-06$2.38$2.3744,400——
1977-01-05$2.38$2.37400——
1977-01-04$2.38$2.3716,000——
1977-01-03$2.44$2.441,200——