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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.83$57.3112,500——
2019-12-30$35.85$57.3413,100——
2019-12-27$35.95$57.5011,500——
2019-12-26$35.16$56.2424,600——
2019-12-24$34.89$55.665,900——
2019-12-23$34.96$55.7721,300——
2019-12-20$34.93$55.7335,200——
2019-12-19$34.92$55.7138,400——
2019-12-18$35.30$56.3216,100——
2019-12-17$35.01$55.8527,100——
2019-12-16$35.18$56.1225,400——
2019-12-13$35.75$57.0314,300——
2019-12-12$35.73$57.0020,900——
2019-12-11$36.12$57.6223,700——
2019-12-10$35.68$56.9225,200——
2019-12-09$34.78$55.4929,300——
2019-12-06$32.95$52.5746,800——
2019-12-05$32.90$52.4918,300——
2019-12-04$32.76$52.2627,100——
2019-12-03$32.99$52.6312,900——
2019-12-02$33.69$53.758,700——
2019-11-29$33.86$54.021,500——
2019-11-27$33.70$53.7610,400——
2019-11-26$33.92$54.118,600——
2019-11-25$33.19$52.9535,700——
2019-11-22$33.50$53.4421,700——
2019-11-21$33.70$53.7612,300——
2019-11-20$32.80$52.3316,800——
2019-11-19$32.61$52.0216,500——
2019-11-18$31.55$50.335,100——
2019-11-15$31.56$50.356,200——
2019-11-14$31.42$50.136,700——
2019-11-13$31.40$50.099,400——
2019-11-12$32.13$51.262,500——
2019-11-11$31.92$50.928,900——
2019-11-08$32.92$52.529,300——
2019-11-07$33.14$52.877,200——
2019-11-06$32.95$52.576,000——
2019-11-05$33.00$52.6516,400——
2019-11-04$33.19$52.955,900——
2019-11-01$32.83$52.386,300——
2019-10-31$32.85$52.416,900——
2019-10-30$32.57$51.968,700——
2019-10-29$32.05$51.1312,000——
2019-10-28$31.82$50.7610,700——
2019-10-25$31.70$50.573,800——
2019-10-24$31.90$50.894,700——
2019-10-23$32.00$51.059,400——
2019-10-22$33.50$53.447,300——
2019-10-21$33.36$53.2210,200——
2019-10-18$33.02$52.687,200——
2019-10-17$34.15$54.488,500——
2019-10-16$33.92$54.113,100——
2019-10-15$34.19$54.553,100——
2019-10-14$34.10$54.403,700——
2019-10-11$33.96$54.1810,000——
2019-10-10$34.23$54.618,500——
2019-10-09$33.98$54.216,200——
2019-10-08$33.95$54.167,700——
2019-10-07$33.94$54.157,700——
2019-10-04$33.97$54.196,400——
2019-10-03$33.52$53.484,900——
2019-10-02$33.65$53.683,400——
2019-10-01$33.97$54.196,600——
2019-09-30$34.02$54.2711,100——
2019-09-27$33.87$54.039,600——
2019-09-26$33.80$53.925,900——
2019-09-25$33.68$53.647,600——
2019-09-24$33.59$53.4914,100——
2019-09-23$33.26$52.979,000——
2019-09-20$33.13$52.7639,800——
2019-09-19$34.30$54.6210,200——
2019-09-18$34.21$54.4810,100——
2019-09-17$33.77$53.7812,700——
2019-09-16$33.72$53.7016,300——
2019-09-13$33.30$53.0314,700——
2019-09-12$32.78$52.2014,000——
2019-09-11$31.95$50.889,700——
2019-09-10$31.53$50.2111,700——
2019-09-09$31.54$50.2312,100——
2019-09-06$30.69$48.873,100——
2019-09-05$30.82$49.088,300——
2019-09-04$30.59$48.723,500——
2019-09-03$30.13$47.989,600——
2019-08-30$29.85$47.5417,000——
2019-08-29$31.01$49.385,400——
2019-08-28$30.98$49.346,700——
2019-08-27$31.38$49.975,400——
2019-08-26$31.67$50.446,900——
2019-08-23$31.27$49.806,200——
2019-08-22$32.00$50.962,800——
2019-08-21$32.08$51.094,500——
2019-08-20$31.90$50.801,800——
2019-08-19$32.10$51.122,100——
2019-08-16$31.97$50.917,800——
2019-08-15$32.14$51.184,900——
2019-08-14$31.63$50.379,800——
2019-08-13$32.29$51.427,100——
2019-08-12$31.73$50.538,000——
2019-08-09$30.83$49.106,600——
2019-08-08$30.79$49.0313,500——
2019-08-07$30.14$48.003,000——
2019-08-06$30.73$48.948,900——
2019-08-05$30.02$47.818,000——
2019-08-02$32.03$51.017,400——
2019-08-01$31.96$50.902,600——
2019-07-31$31.90$50.805,500——
2019-07-30$31.97$50.913,300——
2019-07-29$31.50$50.164,600——
2019-07-26$31.56$50.265,200——
2019-07-25$30.99$49.352,400——
2019-07-24$31.00$49.377,900——
2019-07-23$31.03$49.424,800——
2019-07-22$31.29$49.837,700——
2019-07-19$31.40$50.0112,400——
2019-07-18$31.20$49.6911,900——
2019-07-17$30.98$49.344,100——
2019-07-16$31.10$49.535,100——
2019-07-15$32.26$51.3711,600——
2019-07-12$31.71$50.504,900——
2019-07-11$31.62$50.366,100——
2019-07-10$30.80$49.054,700——
2019-07-09$30.49$48.563,600——
2019-07-08$30.35$48.334,800——
2019-07-05$30.29$48.244,600——
2019-07-03$30.72$48.921,000——
2019-07-02$30.41$48.4316,700——
2019-07-01$29.81$47.478,200——
2019-06-28$30.34$48.32115,800——
2019-06-27$30.11$47.958,900——
2019-06-26$29.77$47.318,700——
2019-06-25$30.14$47.909,700——
2019-06-24$29.83$47.416,100——
2019-06-21$29.75$47.288,200——
2019-06-20$30.45$48.395,600——
2019-06-19$30.18$47.973,200——
2019-06-18$30.13$47.896,800——
2019-06-17$29.97$47.637,200——
2019-06-14$29.84$47.437,200——
2019-06-13$29.40$46.736,300——
2019-06-12$28.83$45.828,600——
2019-06-11$29.20$46.419,300——
2019-06-10$29.22$46.4410,600——
2019-06-07$28.34$45.045,200——
2019-06-06$27.71$44.0490,900——
2019-06-05$26.54$42.183,700——
2019-06-04$27.08$43.047,500——
2019-06-03$25.95$41.244,600——
2019-05-31$25.77$40.965,100——
2019-05-30$25.90$41.168,500——
2019-05-29$25.70$40.859,400——
2019-05-28$25.91$41.185,700——
2019-05-24$25.78$40.973,700——
2019-05-23$25.74$40.9111,100——
2019-05-22$26.39$41.941,400——
2019-05-21$26.20$41.649,100——
2019-05-20$26.16$41.585,500——
2019-05-17$26.10$41.483,400——
2019-05-16$26.45$42.042,600——
2019-05-15$26.22$41.677,200——
2019-05-14$26.15$41.5626,500——
2019-05-13$26.97$42.8623,500——
2019-05-10$27.00$42.914,800——
2019-05-09$26.94$42.8211,700——
2019-05-08$27.00$42.9179,500——
2019-05-07$26.91$42.775,800——
2019-05-06$27.21$43.254,300——
2019-05-03$27.54$43.772,700——
2019-05-02$27.15$43.152,000——
2019-05-01$27.15$43.152,300——
2019-04-30$27.78$44.155,700——
2019-04-29$26.92$42.787,600——
2019-04-26$27.01$42.935,600——
2019-04-25$27.00$42.914,700——
2019-04-24$27.00$42.9114,500——
2019-04-23$27.30$43.392,300——
2019-04-22$27.35$43.477,500——
2019-04-18$27.44$43.618,900——
2019-04-17$27.71$44.044,900——
2019-04-16$27.72$44.062,900——
2019-04-15$27.91$44.362,400——
2019-04-12$28.26$44.913,800——
2019-04-11$27.70$44.023,400——
2019-04-10$27.98$44.478,100——
2019-04-09$27.72$44.069,100——
2019-04-08$27.81$44.207,800——
2019-04-05$28.10$44.6610,000——
2019-04-04$27.21$43.2513,000——
2019-04-03$27.02$42.947,300——
2019-04-02$27.35$43.4719,800——
2019-04-01$27.76$44.122,000——
2019-03-29$27.21$43.256,600——
2019-03-28$27.06$43.0111,200——
2019-03-27$27.18$43.103,600——
2019-03-26$27.35$43.371,100——
2019-03-25$27.39$43.441,900——
2019-03-22$27.18$43.109,500——
2019-03-21$27.72$43.965,700——
2019-03-20$28.17$44.676,000——
2019-03-19$28.01$44.4216,900——
2019-03-18$28.23$44.7721,300——
2019-03-15$28.69$45.5037,600——
2019-03-14$28.87$45.7815,700——
2019-03-13$29.46$46.7222,400——
2019-03-12$29.70$47.105,100——
2019-03-11$29.87$47.3711,400——
2019-03-08$29.45$46.704,700——
2019-03-07$29.44$46.695,300——
2019-03-06$29.85$47.344,000——
2019-03-05$30.00$47.571,000——
2019-03-04$30.22$47.927,100——
2019-03-01$30.22$47.922,800——
2019-02-28$30.26$47.992,700——
2019-02-27$30.29$48.033,500——
2019-02-26$30.95$49.087,900——
2019-02-25$30.48$48.349,400——
2019-02-22$30.48$48.345,800——
2019-02-21$30.43$48.264,700——
2019-02-20$30.35$48.139,600——
2019-02-19$30.77$48.8024,300——
2019-02-15$29.99$47.568,600——
2019-02-14$29.41$46.6418,200——
2019-02-13$29.89$47.4034,600——
2019-02-12$29.85$47.3497,700——
2019-02-11$29.70$47.104,700——
2019-02-08$29.60$46.942,500——
2019-02-07$29.80$47.266,900——
2019-02-06$29.70$47.103,400——
2019-02-05$30.28$48.0211,800——
2019-02-04$29.96$47.5112,000——
2019-02-01$29.95$47.495,400——
2019-01-31$29.60$46.9415,900——
2019-01-30$30.00$47.578,600——
2019-01-29$29.86$47.356,100——
2019-01-28$29.55$46.863,800——
2019-01-25$29.82$47.2912,500——
2019-01-24$30.38$48.181,300——
2019-01-23$29.99$47.565,000——
2019-01-22$29.11$46.166,800——
2019-01-18$30.35$48.134,700——
2019-01-17$30.33$48.1015,200——
2019-01-16$30.23$47.949,200——
2019-01-15$29.70$47.1012,700——
2019-01-14$29.25$46.389,300——
2019-01-11$29.77$47.213,400——
2019-01-10$30.01$47.592,000——
2019-01-09$30.02$47.616,400——
2019-01-08$30.10$47.7310,800——
2019-01-07$30.75$48.767,600——
2019-01-04$30.82$48.877,600——
2019-01-03$30.01$47.592,000——
2019-01-02$29.75$47.182,400——