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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.87$59.3815,800——
2013-12-30$38.91$59.444,300——
2013-12-27$39.36$60.134,200——
2013-12-26$40.25$61.304,100——
2013-12-24$40.12$61.112,500——
2013-12-23$40.29$61.3718,300——
2013-12-20$40.25$61.3051,100——
2013-12-19$38.78$59.0719,800——
2013-12-18$38.46$58.589,900——
2013-12-17$38.81$59.116,800——
2013-12-16$38.49$58.6211,900——
2013-12-13$37.91$57.7427,300——
2013-12-12$38.10$58.0325,000——
2013-12-11$37.46$57.0611,800——
2013-12-10$38.00$57.8811,700——
2013-12-09$38.04$57.9411,900——
2013-12-06$38.32$58.372,800——
2013-12-05$38.04$57.942,100——
2013-12-04$38.08$58.002,100——
2013-12-03$38.83$59.147,300——
2013-12-02$38.92$59.289,500——
2013-11-29$38.98$59.376,700——
2013-11-27$38.49$58.626,700——
2013-11-26$38.21$58.203,700——
2013-11-25$37.88$57.7030,700——
2013-11-22$37.80$57.5714,000——
2013-11-21$37.65$57.344,300——
2013-11-20$37.48$57.092,100——
2013-11-19$37.08$56.485,400——
2013-11-18$37.30$56.813,500——
2013-11-15$37.43$57.013,600——
2013-11-14$37.07$56.464,200——
2013-11-13$37.48$57.0915,900——
2013-11-12$36.76$55.9913,600——
2013-11-11$37.32$56.845,200——
2013-11-08$38.44$58.554,100——
2013-11-07$38.45$58.567,400——
2013-11-06$38.57$58.759,700——
2013-11-05$38.63$58.8416,500——
2013-11-04$39.60$60.315,400——
2013-11-01$39.96$60.8616,100——
2013-10-31$39.96$60.8616,800——
2013-10-30$39.66$60.4124,900——
2013-10-29$40.03$60.9713,500——
2013-10-28$38.91$59.2615,900——
2013-10-25$38.57$58.7514,000——
2013-10-24$37.88$57.7015,000——
2013-10-23$37.64$57.3317,400——
2013-10-22$38.36$58.4312,200——
2013-10-21$38.48$58.6135,900——
2013-10-18$38.43$58.53107,000——
2013-10-17$43.00$65.4918,800——
2013-10-16$42.87$65.3033,700——
2013-10-15$42.55$64.8135,000——
2013-10-14$40.98$62.4215,700——
2013-10-11$41.10$62.6018,900——
2013-10-10$41.00$62.455,600——
2013-10-09$39.82$60.656,400——
2013-10-08$40.02$60.955,400——
2013-10-07$39.90$60.775,500——
2013-10-04$39.86$60.716,800——
2013-10-03$39.50$60.166,900——
2013-10-02$40.01$60.944,100——
2013-10-01$41.15$62.683,400——
2013-09-30$41.17$62.7112,100——
2013-09-27$42.88$65.312,900——
2013-09-26$42.03$64.023,000——
2013-09-25$42.42$64.497,800——
2013-09-24$43.12$65.557,200——
2013-09-23$43.58$66.253,500——
2013-09-20$43.18$65.6417,100——
2013-09-19$43.03$65.422,500——
2013-09-18$43.65$66.367,700——
2013-09-17$43.00$65.372,700——
2013-09-16$42.59$64.753,100——
2013-09-13$42.39$64.443,200——
2013-09-12$42.12$64.037,600——
2013-09-11$42.06$63.9416,600——
2013-09-10$41.20$62.639,700——
2013-09-09$41.08$62.457,200——
2013-09-06$40.60$61.722,900——
2013-09-05$40.33$61.314,000——
2013-09-04$39.76$60.446,300——
2013-09-03$40.24$61.178,400——
2013-08-30$40.26$61.208,100——
2013-08-29$40.66$61.8110,300——
2013-08-28$40.41$61.437,100——
2013-08-27$40.51$61.5813,800——
2013-08-26$41.20$62.6319,100——
2013-08-23$41.27$62.7420,000——
2013-08-22$41.52$63.128,400——
2013-08-21$41.59$63.2311,100——
2013-08-20$41.88$63.674,400——
2013-08-19$41.80$63.559,600——
2013-08-16$42.70$64.914,400——
2013-08-15$42.66$64.8511,600——
2013-08-14$43.28$65.804,200——
2013-08-13$43.29$65.8110,600——
2013-08-12$43.69$66.4214,200——
2013-08-09$43.79$66.5716,600——
2013-08-08$43.73$66.488,700——
2013-08-07$43.52$66.1622,900——
2013-08-06$46.96$71.3931,900——
2013-08-05$46.46$70.635,000——
2013-08-02$46.06$70.028,200——
2013-08-01$46.64$70.907,500——
2013-07-31$45.82$69.668,700——
2013-07-30$45.14$68.624,400——
2013-07-29$45.73$69.527,400——
2013-07-26$45.24$68.7815,000——
2013-07-25$46.14$70.1411,400——
2013-07-24$45.41$69.034,800——
2013-07-23$45.40$69.027,200——
2013-07-22$45.60$69.325,300——
2013-07-19$45.37$68.977,300——
2013-07-18$44.98$68.3818,200——
2013-07-17$44.70$67.9514,500——
2013-07-16$44.12$67.0713,800——
2013-07-15$41.90$63.7021,500——
2013-07-12$43.80$66.5917,200——
2013-07-11$43.78$66.5623,400——
2013-07-10$43.46$66.0737,100——
2013-07-09$43.03$65.426,300——
2013-07-08$43.31$65.847,600——
2013-07-05$42.94$65.2814,300——
2013-07-03$42.20$64.1511,600——
2013-07-02$41.81$63.569,400——
2013-07-01$41.94$63.7611,400——
2013-06-28$40.11$60.98133,100——
2013-06-27$40.02$60.849,700——
2013-06-26$39.87$60.6111,000——
2013-06-25$41.61$63.149,100——
2013-06-24$42.21$64.059,200——
2013-06-21$42.56$64.5814,300——
2013-06-20$42.91$65.1115,700——
2013-06-19$44.01$66.789,800——
2013-06-18$44.38$67.3415,900——
2013-06-17$44.30$67.2213,700——
2013-06-14$45.05$68.354,900——
2013-06-13$45.74$69.403,600——
2013-06-12$45.61$69.206,700——
2013-06-11$45.12$68.465,800——
2013-06-10$45.85$69.576,000——
2013-06-07$44.85$68.053,100——
2013-06-06$45.07$68.395,600——
2013-06-05$45.08$68.404,600——
2013-06-04$46.04$69.867,800——
2013-06-03$46.06$69.8916,000——
2013-05-31$46.15$70.0211,600——
2013-05-30$45.98$69.772,800——
2013-05-29$45.95$69.725,700——
2013-05-28$45.98$69.7714,200——
2013-05-24$45.61$69.206,800——
2013-05-23$45.60$69.192,500——
2013-05-22$45.15$68.515,700——
2013-05-21$45.32$68.763,000——
2013-05-20$45.45$68.967,100——
2013-05-17$45.49$69.0218,500——
2013-05-16$44.90$68.136,100——
2013-05-15$44.66$67.767,700——
2013-05-14$44.15$66.997,000——
2013-05-13$44.40$67.375,000——
2013-05-10$44.98$68.259,100——
2013-05-09$44.81$67.9951,700——
2013-05-08$45.33$68.783,900——
2013-05-07$45.24$68.6427,800——
2013-05-06$45.16$68.523,500——
2013-05-03$44.02$66.7912,000——
2013-05-02$43.00$65.2410,900——
2013-05-01$42.00$63.7338,300——
2013-04-30$41.81$63.4445,600——
2013-04-29$40.65$61.689,100——
2013-04-26$40.30$61.155,400——
2013-04-25$41.05$62.293,300——
2013-04-24$41.20$62.514,900——
2013-04-23$41.16$62.453,700——
2013-04-22$40.98$62.186,100——
2013-04-19$40.48$61.4217,300——
2013-04-18$41.06$62.3026,700——
2013-04-17$42.00$63.7322,100——
2013-04-16$42.29$64.174,500——
2013-04-15$41.99$63.7113,300——
2013-04-12$42.96$65.1811,700——
2013-04-11$43.28$65.677,300——
2013-04-10$43.61$66.175,500——
2013-04-09$43.67$66.263,900——
2013-04-08$43.46$65.943,600——
2013-04-05$43.66$66.255,500——
2013-04-04$43.98$66.7322,200——
2013-04-03$43.96$66.7017,000——
2013-04-02$45.11$68.4524,400——
2013-04-01$45.69$69.335,900——
2013-03-28$46.25$70.187,800——
2013-03-27$46.33$70.3040,800——
2013-03-26$46.51$70.574,600——
2013-03-25$46.54$70.492,700——
2013-03-22$46.36$70.228,400——
2013-03-21$46.93$71.0828,000——
2013-03-20$46.46$70.377,600——
2013-03-19$46.10$69.836,900——
2013-03-18$46.46$70.376,500——
2013-03-15$46.67$70.6918,100——
2013-03-14$46.37$70.2434,800——
2013-03-13$43.67$66.155,600——
2013-03-12$42.56$64.4722,200——
2013-03-11$43.32$65.6213,500——
2013-03-08$42.04$63.6813,100——
2013-03-07$42.75$64.755,100——
2013-03-06$42.60$64.537,800——
2013-03-05$41.96$63.566,600——
2013-03-04$42.47$64.3312,700——
2013-03-01$42.20$63.926,300——
2013-02-28$42.85$64.9030,000——
2013-02-27$43.70$66.1912,900——
2013-02-26$42.24$63.9817,300——
2013-02-25$41.25$62.4832,500——
2013-02-22$44.37$67.218,600——
2013-02-21$43.55$65.978,000——
2013-02-20$43.74$66.2514,600——
2013-02-19$42.78$64.8018,200——
2013-02-15$42.29$64.0610,900——
2013-02-14$40.56$61.4412,500——
2013-02-13$40.48$61.328,300——
2013-02-12$40.33$61.0912,300——
2013-02-11$41.18$62.3813,200——
2013-02-08$42.44$64.2820,700——
2013-02-07$41.87$63.4216,400——
2013-02-06$42.75$64.758,200——
2013-02-05$43.85$66.4227,600——
2013-02-04$42.82$64.8622,500——
2013-02-01$43.82$66.3713,900——
2013-01-31$43.57$66.0020,300——
2013-01-30$43.53$65.9318,200——
2013-01-29$44.80$67.8645,000——
2013-01-28$40.05$60.665,700——
2013-01-25$39.63$60.034,700——
2013-01-24$39.56$59.9219,500——
2013-01-23$40.29$61.035,300——
2013-01-22$40.35$61.126,800——
2013-01-18$39.40$59.685,400——
2013-01-17$39.21$59.397,100——
2013-01-16$39.50$59.839,700——
2013-01-15$39.15$59.309,600——
2013-01-14$39.73$60.184,800——
2013-01-11$40.05$60.666,300——
2013-01-10$40.13$60.7845,900——
2013-01-09$40.70$61.653,900——
2013-01-08$39.96$60.5314,500——
2013-01-07$38.96$59.016,500——
2013-01-04$39.10$59.2254,300——
2013-01-03$39.17$59.3315,900——
2013-01-02$39.60$59.9829,000——