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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.63$55.4837,500——
2012-12-28$37.05$56.127,000——
2012-12-27$37.27$56.4510,800——
2012-12-26$36.77$55.708,800——
2012-12-24$36.57$55.2712,400——
2012-12-21$37.16$56.1639,600——
2012-12-20$35.94$54.3214,200——
2012-12-19$35.95$54.337,900——
2012-12-18$36.44$55.0714,300——
2012-12-17$36.18$54.6811,100——
2012-12-14$36.10$54.5613,400——
2012-12-13$35.95$54.339,100——
2012-12-12$36.09$54.5512,400——
2012-12-11$36.82$55.6518,600——
2012-12-10$36.58$55.2925,100——
2012-12-07$37.00$55.9222,200——
2012-12-06$37.47$56.6312,200——
2012-12-05$37.35$56.4556,600——
2012-12-04$35.97$54.3633,200——
2012-12-03$36.38$54.9823,100——
2012-11-30$34.42$52.0225,500——
2012-11-29$33.91$51.2516,300——
2012-11-28$32.40$48.9718,900——
2012-11-27$32.03$48.4133,800——
2012-11-26$32.14$48.5849,800——
2012-11-23$31.97$48.3218,700——
2012-11-21$31.95$48.295,600——
2012-11-20$31.92$48.2421,300——
2012-11-19$32.32$48.8510,900——
2012-11-16$31.78$48.0332,900——
2012-11-15$31.26$47.2518,300——
2012-11-14$31.41$47.472,900——
2012-11-13$32.24$48.733,000——
2012-11-12$32.34$48.888,100——
2012-11-09$31.34$47.376,400——
2012-11-08$31.29$47.295,000——
2012-11-07$31.92$48.2413,000——
2012-11-06$32.05$48.444,600——
2012-11-05$32.00$48.3612,600——
2012-11-02$31.46$47.5512,800——
2012-11-01$31.41$47.474,600——
2012-10-31$31.39$47.4419,200——
2012-10-26$31.64$47.8230,900——
2012-10-25$31.44$47.521,000——
2012-10-24$30.92$46.731,600——
2012-10-23$30.94$46.7610,900——
2012-10-22$31.37$47.416,000——
2012-10-19$31.40$47.4617,100——
2012-10-18$32.39$48.954,400——
2012-10-17$32.79$49.562,300——
2012-10-16$32.53$49.1717,700——
2012-10-15$32.79$49.569,100——
2012-10-12$31.77$48.0214,300——
2012-10-11$31.85$48.148,600——
2012-10-10$31.70$47.912,600——
2012-10-09$31.35$47.386,700——
2012-10-08$31.86$48.1531,700——
2012-10-05$32.13$48.5622,100——
2012-10-04$32.27$48.779,400——
2012-10-03$31.50$47.617,800——
2012-10-02$31.50$47.6129,200——
2012-10-01$31.24$47.224,900——
2012-09-28$31.23$47.2012,000——
2012-09-27$31.19$47.1415,600——
2012-09-26$31.05$46.9314,200——
2012-09-25$31.04$46.8513,100——
2012-09-24$31.21$47.1130,400——
2012-09-21$31.10$46.9421,600——
2012-09-20$30.72$46.3711,500——
2012-09-19$30.80$46.498,000——
2012-09-18$30.85$46.572,800——
2012-09-17$31.27$47.208,000——
2012-09-14$31.50$47.5516,900——
2012-09-13$31.83$48.057,500——
2012-09-12$31.27$47.207,200——
2012-09-11$30.75$46.4215,200——
2012-09-10$30.30$45.7414,300——
2012-09-07$29.38$44.3522,100——
2012-09-06$29.24$44.1423,400——
2012-09-05$29.40$44.3827,400——
2012-09-04$30.60$46.1951,300——
2012-08-31$31.63$47.7411,100——
2012-08-30$31.19$47.085,000——
2012-08-29$32.00$48.3019,300——
2012-08-28$31.30$47.257,100——
2012-08-27$31.56$47.648,600——
2012-08-24$30.75$46.424,200——
2012-08-23$30.90$46.6431,200——
2012-08-22$29.85$45.0617,200——
2012-08-21$30.70$46.349,000——
2012-08-20$31.46$47.4915,700——
2012-08-17$31.48$47.5212,600——
2012-08-16$30.00$45.285,700——
2012-08-15$29.89$45.127,100——
2012-08-14$29.70$44.8312,800——
2012-08-13$29.05$43.855,300——
2012-08-10$27.93$42.1611,400——
2012-08-09$27.40$41.3616,100——
2012-08-08$28.39$42.857,000——
2012-08-07$28.89$43.6117,000——
2012-08-06$28.97$43.737,700——
2012-08-03$29.07$43.886,000——
2012-08-02$28.01$42.285,200——
2012-08-01$28.53$43.067,100——
2012-07-31$29.23$44.1213,600——
2012-07-30$30.19$45.572,600——
2012-07-27$30.75$46.423,100——
2012-07-26$30.63$46.233,200——
2012-07-25$30.10$45.438,600——
2012-07-24$30.19$45.578,100——
2012-07-23$31.15$47.029,000——
2012-07-20$31.44$47.4637,800——
2012-07-19$31.23$47.1415,300——
2012-07-18$31.36$47.345,400——
2012-07-17$31.65$47.7729,300——
2012-07-16$31.74$47.919,600——
2012-07-13$32.25$48.6814,100——
2012-07-12$31.42$47.438,300——
2012-07-11$31.69$47.8320,400——
2012-07-10$31.75$47.9211,400——
2012-07-09$32.25$48.6820,000——
2012-07-06$31.84$48.0627,000——
2012-07-05$31.83$48.0510,800——
2012-07-03$31.21$47.1124,000——
2012-07-02$30.77$46.459,900——
2012-06-29$30.54$46.1033,900——
2012-06-28$29.26$44.1710,400——
2012-06-27$28.84$43.5352,900——
2012-06-26$28.39$42.7933,400——
2012-06-25$28.32$42.6914,400——
2012-06-22$28.94$43.6275,100——
2012-06-21$28.21$42.5217,400——
2012-06-20$27.68$41.7213,900——
2012-06-19$26.48$39.9151,900——
2012-06-18$25.63$38.6319,100——
2012-06-15$24.94$37.5956,900——
2012-06-14$24.22$36.5113,400——
2012-06-13$23.87$35.9819,900——
2012-06-12$23.69$35.7110,600——
2012-06-11$23.14$34.8818,300——
2012-06-08$23.24$35.0325,700——
2012-06-07$23.58$35.5434,600——
2012-06-06$23.50$35.4220,900——
2012-06-05$23.46$35.3620,700——
2012-06-04$24.18$36.4514,300——
2012-06-01$23.44$35.3327,000——
2012-05-31$24.42$36.8110,300——
2012-05-30$24.80$37.3813,700——
2012-05-29$25.04$37.748,700——
2012-05-25$24.62$37.118,800——
2012-05-24$24.93$37.588,400——
2012-05-23$24.22$36.5114,000——
2012-05-22$23.72$35.7512,000——
2012-05-21$24.24$36.5420,400——
2012-05-18$23.02$34.7029,200——
2012-05-17$23.03$34.7115,500——
2012-05-16$23.15$34.8913,800——
2012-05-15$23.46$35.3619,000——
2012-05-14$22.36$33.7020,900——
2012-05-11$22.47$33.8711,300——
2012-05-10$22.19$33.455,200——
2012-05-09$21.76$32.8021,000——
2012-05-08$21.91$33.0317,700——
2012-05-07$21.88$32.9817,000——
2012-05-04$21.85$32.9325,600——
2012-05-03$22.52$33.9418,000——
2012-05-02$22.71$34.2319,900——
2012-05-01$22.60$34.0727,000——
2012-04-30$22.74$34.2827,000——
2012-04-27$23.11$34.8330,100——
2012-04-26$23.72$35.7523,800——
2012-04-25$23.71$35.7435,900——
2012-04-24$24.80$37.3831,400——
2012-04-23$24.89$37.5230,500——
2012-04-20$25.05$37.7624,000——
2012-04-19$23.72$35.7514,400——
2012-04-18$24.04$36.247,400——
2012-04-17$24.11$36.3423,100——
2012-04-16$22.77$34.326,100——
2012-04-13$22.64$34.1314,800——
2012-04-12$22.84$34.4311,800——
2012-04-11$21.31$32.1211,500——
2012-04-10$21.24$32.0219,900——
2012-04-09$22.31$33.6329,000——
2012-04-05$22.66$34.164,300——
2012-04-04$22.94$34.584,500——
2012-04-03$22.99$34.657,600——
2012-04-02$23.36$35.215,900——
2012-03-30$23.11$34.8322,100——
2012-03-29$23.41$35.2922,700——
2012-03-28$23.39$35.2611,200——
2012-03-27$23.63$35.567,800——
2012-03-26$23.97$36.079,100——
2012-03-23$23.46$35.305,200——
2012-03-22$22.81$34.3211,100——
2012-03-21$23.23$34.9627,800——
2012-03-20$23.45$35.2912,300——
2012-03-19$23.79$35.809,100——
2012-03-16$24.29$36.5517,100——
2012-03-15$24.18$36.3919,900——
2012-03-14$23.45$35.294,500——
2012-03-13$23.86$35.905,300——
2012-03-12$23.62$35.541,900——
2012-03-09$23.73$35.715,000——
2012-03-08$23.86$35.903,100——
2012-03-07$23.63$35.564,900——
2012-03-06$23.62$35.549,300——
2012-03-05$23.80$35.816,700——
2012-03-02$23.30$35.068,000——
2012-03-01$23.55$35.449,100——
2012-02-29$23.26$35.0010,200——
2012-02-28$23.57$35.4711,700——
2012-02-27$23.56$35.451,100——
2012-02-24$23.86$35.907,500——
2012-02-23$24.00$36.118,200——
2012-02-22$23.50$35.361,300——
2012-02-21$23.62$35.547,900——
2012-02-17$23.80$35.8118,000——
2012-02-16$24.13$36.314,900——
2012-02-15$23.30$35.064,800——
2012-02-14$23.05$34.683,300——
2012-02-13$23.36$35.155,200——
2012-02-10$23.20$34.912,100——
2012-02-09$23.83$35.865,200——
2012-02-08$23.91$35.983,500——
2012-02-07$23.92$35.993,400——
2012-02-06$24.76$37.2610,200——
2012-02-03$24.65$37.098,500——
2012-02-02$23.57$35.4713,200——
2012-02-01$23.43$35.266,000——
2012-01-31$23.14$34.824,500——
2012-01-30$23.10$34.7610,200——
2012-01-27$23.30$35.0620,800——
2012-01-26$22.02$33.1316,800——
2012-01-25$21.66$32.596,900——
2012-01-24$21.57$32.468,400——
2012-01-23$21.39$32.1918,800——
2012-01-20$21.22$31.9325,800——
2012-01-19$20.20$30.4010,600——
2012-01-18$20.02$30.1313,000——
2012-01-17$19.81$29.815,200——
2012-01-13$19.95$30.023,500——
2012-01-12$20.20$30.403,400——
2012-01-11$20.07$30.204,800——
2012-01-10$19.79$29.787,200——
2012-01-09$19.66$29.582,400——
2012-01-06$19.51$29.364,100——
2012-01-05$19.53$29.396,900——
2012-01-04$19.58$29.464,700——
2012-01-03$19.70$29.647,000——