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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$58.50$77.416,400——
2004-12-30$58.11$76.8911,600——
2004-12-29$57.80$76.4835,100——
2004-12-28$56.42$74.6615,900——
2004-12-27$56.25$74.4325,200——
2004-12-23$55.34$73.2331,400——
2004-12-22$55.98$74.0710,100——
2004-12-21$55.45$73.3739,800——
2004-12-20$55.05$72.84109,100——
2004-12-17$54.50$72.116,100——
2004-12-16$53.49$70.784,000——
2004-12-15$53.89$71.3114,300——
2004-12-14$53.57$70.882,200——
2004-12-13$53.33$70.573,100——
2004-12-10$53.40$70.663,100——
2004-12-09$53.15$70.332,800——
2004-12-08$53.65$70.994,600——
2004-12-07$52.65$69.674,700——
2004-12-06$51.52$68.1713,800——
2004-12-03$54.27$71.81700——
2004-12-02$53.93$71.363,000——
2004-12-01$54.20$71.7218,300——
2004-11-30$55.76$73.786,800——
2004-11-29$54.80$72.514,500——
2004-11-26$54.74$72.433,200——
2004-11-24$54.10$71.591,000——
2004-11-23$54.00$71.452,400——
2004-11-22$53.35$70.595,100——
2004-11-19$52.05$68.872,600——
2004-11-18$52.40$69.341,800——
2004-11-17$53.00$70.137,000——
2004-11-16$51.90$68.677,500——
2004-11-15$53.75$71.125,600——
2004-11-12$53.22$70.424,500——
2004-11-11$52.73$69.776,400——
2004-11-10$52.22$69.101,800——
2004-11-09$51.46$68.095,100——
2004-11-08$51.50$68.159,500——
2004-11-05$50.75$67.1513,900——
2004-11-04$51.00$67.4815,200——
2004-11-03$50.94$67.4022,000——
2004-11-02$50.55$66.8915,500——
2004-11-01$50.54$66.8725,600——
2004-10-29$50.35$66.627,000——
2004-10-28$50.40$66.697,400——
2004-10-27$50.65$67.028,100——
2004-10-26$50.75$67.1510,400——
2004-10-25$51.00$67.487,400——
2004-10-22$50.84$67.276,100——
2004-10-21$50.85$67.289,000——
2004-10-20$50.90$67.359,100——
2004-10-19$50.55$66.897,000——
2004-10-18$50.42$66.7221,900——
2004-10-15$50.21$66.4414,300——
2004-10-14$50.27$66.5236,200——
2004-10-13$50.28$66.5326,000——
2004-10-12$50.20$66.426,000——
2004-10-11$50.22$66.455,800——
2004-10-08$51.28$67.8528,300——
2004-10-07$51.00$67.4816,500——
2004-10-06$51.00$67.4823,900——
2004-10-05$50.07$66.2575,400——
2004-10-04$51.52$68.17143,200——
2004-10-01$44.01$58.234,700——
2004-09-30$42.60$56.3710,600——
2004-09-29$42.13$55.755,200——
2004-09-28$42.70$56.506,300——
2004-09-27$42.50$56.246,100——
2004-09-24$42.59$56.365,100——
2004-09-23$42.91$56.783,700——
2004-09-22$43.42$57.456,800——
2004-09-21$43.75$57.893,700——
2004-09-20$43.02$56.929,600——
2004-09-17$43.53$57.608,300——
2004-09-16$44.25$58.552,000——
2004-09-15$43.80$57.964,500——
2004-09-14$43.75$57.896,400——
2004-09-13$44.10$58.352,900——
2004-09-10$43.70$57.822,500——
2004-09-09$43.48$57.539,300——
2004-09-08$43.18$57.147,800——
2004-09-07$42.81$56.6513,900——
2004-09-03$42.97$56.866,100——
2004-09-02$42.87$56.7315,400——
2004-09-01$43.97$58.1814,800——
2004-08-31$44.02$58.256,500——
2004-08-30$43.80$57.9614,100——
2004-08-27$45.84$60.6628,500——
2004-08-26$43.34$57.3517,400——
2004-08-25$43.84$58.014,900——
2004-08-24$42.89$56.7530,200——
2004-08-23$41.44$54.835,400——
2004-08-20$40.74$53.912,800——
2004-08-19$40.62$53.755,200——
2004-08-18$40.46$53.5418,000——
2004-08-17$39.58$52.372,300——
2004-08-16$39.99$52.919,200——
2004-08-13$39.18$51.844,500——
2004-08-12$38.86$51.422,000——
2004-08-11$38.52$50.972,300——
2004-08-10$38.76$51.296,200——
2004-08-09$38.96$51.553,700——
2004-08-06$38.60$51.086,100——
2004-08-05$38.60$51.083,300——
2004-08-04$39.49$52.2511,400——
2004-08-03$38.99$51.597,200——
2004-08-02$38.75$51.271,800——
2004-07-30$38.59$51.062,500——
2004-07-29$38.90$51.473,300——
2004-07-28$38.48$50.9212,800——
2004-07-27$37.59$49.743,900——
2004-07-26$38.37$50.774,500——
2004-07-23$38.50$50.943,200——
2004-07-22$38.87$51.435,900——
2004-07-21$38.00$50.286,200——
2004-07-20$38.30$50.688,400——
2004-07-19$37.56$49.7013,500——
2004-07-16$38.58$51.0512,900——
2004-07-15$39.00$51.609,800——
2004-07-14$40.26$53.2713,600——
2004-07-13$39.00$51.603,300——
2004-07-12$38.74$51.2616,300——
2004-07-09$39.20$51.873,600——
2004-07-08$38.70$51.214,000——
2004-07-07$38.54$51.0010,800——
2004-07-06$39.20$51.876,000——
2004-07-02$40.30$53.334,100——
2004-07-01$40.17$53.156,200——
2004-06-30$40.15$53.1315,000——
2004-06-29$39.49$52.2513,100——
2004-06-28$38.96$51.5510,900——
2004-06-25$39.34$52.0530,000——
2004-06-24$38.60$51.0815,700——
2004-06-23$38.04$50.3328,800——
2004-06-22$38.08$50.396,400——
2004-06-21$38.14$50.476,900——
2004-06-18$38.58$51.0523,700——
2004-06-17$37.79$50.0016,100——
2004-06-16$36.70$48.5612,200——
2004-06-15$35.25$46.646,700——
2004-06-14$34.60$45.787,400——
2004-06-10$35.16$46.529,600——
2004-06-09$34.60$45.7810,000——
2004-06-08$35.10$46.441,200——
2004-06-07$35.11$46.462,600——
2004-06-04$35.00$46.315,500——
2004-06-03$34.52$45.686,200——
2004-06-02$35.00$46.3111,100——
2004-06-01$35.00$46.314,300——
2004-05-28$35.32$46.743,300——
2004-05-27$34.84$46.104,600——
2004-05-26$34.63$45.823,400——
2004-05-25$34.25$45.329,200——
2004-05-24$34.16$45.206,800——
2004-05-21$33.93$44.908,500——
2004-05-20$32.07$42.4415,700——
2004-05-19$32.95$43.608,700——
2004-05-18$33.00$43.679,300——
2004-05-17$33.22$43.966,900——
2004-05-14$32.25$42.6719,200——
2004-05-13$33.49$44.318,700——
2004-05-12$32.58$43.116,700——
2004-05-11$32.50$43.008,800——
2004-05-10$32.25$42.6716,300——
2004-05-07$33.01$43.687,300——
2004-05-06$34.97$46.276,500——
2004-05-05$34.77$46.017,500——
2004-05-04$34.79$46.035,700——
2004-05-03$34.48$45.626,200——
2004-04-30$33.43$44.2311,300——
2004-04-29$33.99$44.986,000——
2004-04-28$33.85$44.795,700——
2004-04-27$34.50$45.6516,500——
2004-04-26$33.67$44.557,600——
2004-04-23$33.17$43.8940,000——
2004-04-22$33.91$44.8730,200——
2004-04-21$33.91$44.8719,600——
2004-04-20$33.86$44.8023,000——
2004-04-19$34.31$45.4030,600——
2004-04-16$34.26$45.3320,300——
2004-04-15$34.91$46.1915,400——
2004-04-14$34.90$46.1824,400——
2004-04-13$34.68$45.8918,600——
2004-04-12$34.59$45.77158,300——
2004-04-08$32.24$42.666,100——
2004-04-07$32.03$42.3842,500——
2004-04-06$32.14$42.5314,300——
2004-04-05$32.50$43.0010,000——
2004-04-02$32.73$43.315,400——
2004-04-01$32.45$42.9438,900——
2004-03-31$31.90$42.2159,900——
2004-03-30$32.81$43.413,400——
2004-03-29$32.92$43.562,300——
2004-03-26$32.58$43.114,100——
2004-03-25$32.58$43.114,800——
2004-03-24$33.01$43.686,500——
2004-03-23$33.21$43.946,600——
2004-03-22$34.55$45.7211,500——
2004-03-19$35.00$46.317,600——
2004-03-18$35.67$47.201,900——
2004-03-17$36.00$47.641,600——
2004-03-16$35.25$46.6411,200——
2004-03-15$35.00$46.313,300——
2004-03-12$36.85$48.7613,700——
2004-03-11$35.25$46.641,800——
2004-03-10$35.25$46.644,200——
2004-03-09$35.25$46.646,100——
2004-03-08$35.00$46.3110,500——
2004-03-05$36.08$47.7415,500——
2004-03-04$35.90$47.5010,900——
2004-03-03$37.75$49.957,200——
2004-03-02$38.50$50.9432,700——
2004-03-01$38.77$51.302,300——
2004-02-27$38.09$50.403,300——
2004-02-26$37.75$49.952,000——
2004-02-25$37.75$49.952,700——
2004-02-24$37.52$49.656,000——
2004-02-23$37.88$50.127,200——
2004-02-20$38.69$51.198,200——
2004-02-19$38.50$50.944,200——
2004-02-18$38.65$51.141,200——
2004-02-17$38.77$51.303,700——
2004-02-13$38.54$51.004,200——
2004-02-12$38.42$50.842,500——
2004-02-11$38.41$50.823,400——
2004-02-10$38.08$50.3910,000——
2004-02-09$37.75$49.953,600——
2004-02-06$37.72$49.912,200——
2004-02-05$37.51$49.632,800——
2004-02-04$38.00$50.285,400——
2004-02-03$38.49$50.937,100——
2004-02-02$38.26$50.6332,200——
2004-01-30$37.73$49.925,300——
2004-01-29$36.94$48.8818,800——
2004-01-28$37.56$49.7011,200——
2004-01-27$38.36$50.7628,800——
2004-01-26$38.00$50.2810,800——
2004-01-23$37.75$49.957,900——
2004-01-22$37.95$50.228,200——
2004-01-21$38.75$51.277,500——
2004-01-20$38.25$50.6116,900——
2004-01-16$37.91$50.1615,500——
2004-01-15$38.20$50.552,700——
2004-01-14$37.49$49.615,000——
2004-01-13$37.14$49.1414,400——
2004-01-12$36.81$48.712,200——
2004-01-09$35.89$47.493,900——
2004-01-08$35.89$47.495,400——
2004-01-07$34.63$45.824,800——
2004-01-06$35.33$46.75800——
2004-01-05$34.93$46.223,700——
2004-01-02$34.04$45.042,700——