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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.02$50.3743,200——
2020-12-30$30.99$50.3217,600——
2020-12-29$30.66$49.7827,800——
2020-12-28$31.65$51.3916,000——
2020-12-24$31.45$51.0621,100——
2020-12-23$31.30$50.829,200——
2020-12-22$31.30$50.5313,600——
2020-12-21$30.93$49.9330,300——
2020-12-18$31.22$50.4084,800——
2020-12-17$31.50$50.8576,300——
2020-12-16$31.76$51.2743,000——
2020-12-15$31.30$50.5316,400——
2020-12-14$31.42$50.72127,600——
2020-12-11$31.30$50.5313,600——
2020-12-10$31.40$50.6910,400——
2020-12-09$31.53$50.9020,800——
2020-12-08$31.71$51.1936,800——
2020-12-07$31.20$50.3712,200——
2020-12-04$31.16$50.3018,600——
2020-12-03$31.24$50.4312,000——
2020-12-02$30.80$49.7210,300——
2020-12-01$31.85$51.4211,100——
2020-11-30$30.99$50.0310,400——
2020-11-27$32.15$51.909,000——
2020-11-25$32.00$51.668,100——
2020-11-24$32.18$51.958,600——
2020-11-23$31.13$50.255,300——
2020-11-20$31.13$50.2513,400——
2020-11-19$30.94$49.952,200——
2020-11-18$30.83$49.7711,800——
2020-11-17$31.90$51.506,400——
2020-11-16$32.47$52.427,700——
2020-11-13$31.39$50.6711,900——
2020-11-12$30.90$49.8815,600——
2020-11-11$31.40$50.698,000——
2020-11-10$31.20$50.3714,900——
2020-11-09$28.57$46.1217,800——
2020-11-06$28.92$46.698,700——
2020-11-05$29.21$47.157,400——
2020-11-04$28.59$46.157,300——
2020-11-03$29.30$47.3013,500——
2020-11-02$28.24$45.599,300——
2020-10-30$28.88$46.625,900——
2020-10-29$28.78$46.4611,300——
2020-10-28$29.36$47.404,400——
2020-10-27$30.81$49.744,900——
2020-10-26$30.62$49.436,100——
2020-10-23$30.92$49.927,500——
2020-10-22$31.02$50.0814,600——
2020-10-21$30.53$49.299,200——
2020-10-20$30.39$49.062,400——
2020-10-19$30.01$48.453,800——
2020-10-16$30.72$49.5910,900——
2020-10-15$30.78$49.6920,700——
2020-10-14$30.70$49.5613,400——
2020-10-13$30.59$49.386,200——
2020-10-12$31.38$50.665,900——
2020-10-09$31.17$50.322,500——
2020-10-08$31.10$50.2112,600——
2020-10-07$31.40$50.6918,000——
2020-10-06$29.80$48.118,200——
2020-10-05$30.06$48.536,600——
2020-10-02$29.38$47.434,600——
2020-10-01$28.65$46.255,400——
2020-09-30$28.62$46.205,200——
2020-09-29$28.66$46.2711,400——
2020-09-28$28.52$46.047,200——
2020-09-25$27.75$44.808,900——
2020-09-24$26.66$43.0410,000——
2020-09-23$27.70$44.5733,400——
2020-09-22$29.50$47.479,900——
2020-09-21$29.09$46.8113,400——
2020-09-18$30.00$48.2734,700——
2020-09-17$30.39$48.903,200——
2020-09-16$30.25$48.678,000——
2020-09-15$30.94$49.796,900——
2020-09-14$31.05$49.967,900——
2020-09-11$30.35$48.8413,900——
2020-09-10$30.29$48.7414,200——
2020-09-09$30.70$49.408,500——
2020-09-08$30.30$48.769,400——
2020-09-04$30.29$48.749,300——
2020-09-03$30.16$48.5313,200——
2020-09-02$30.22$48.6386,800——
2020-09-01$31.76$51.1023,200——
2020-08-31$32.32$52.0120,300——
2020-08-28$32.85$52.8611,100——
2020-08-27$32.30$51.977,100——
2020-08-26$32.00$51.496,400——
2020-08-25$32.30$51.979,900——
2020-08-24$32.33$52.027,800——
2020-08-21$32.45$52.2117,500——
2020-08-20$32.53$52.3416,700——
2020-08-19$31.16$50.1411,500——
2020-08-18$30.88$49.693,400——
2020-08-17$31.29$50.353,800——
2020-08-14$31.00$49.887,800——
2020-08-13$31.52$50.723,300——
2020-08-12$32.36$52.076,600——
2020-08-11$32.03$51.5413,800——
2020-08-10$32.37$52.094,900——
2020-08-07$32.42$52.1714,100——
2020-08-06$32.37$52.0954,800——
2020-08-05$32.63$52.5020,200——
2020-08-04$31.33$50.4115,400——
2020-08-03$30.73$49.455,600——
2020-07-31$30.18$48.568,900——
2020-07-30$31.20$50.2015,100——
2020-07-29$31.66$50.9417,600——
2020-07-28$31.35$50.449,900——
2020-07-27$31.88$51.307,400——
2020-07-24$31.15$50.126,100——
2020-07-23$31.45$50.6198,600——
2020-07-22$32.15$51.7315,700——
2020-07-21$32.43$52.1821,300——
2020-07-20$31.66$50.9411,500——
2020-07-17$30.93$49.778,900——
2020-07-16$29.97$48.2276,800——
2020-07-15$33.24$53.4921,500——
2020-07-14$32.48$52.2611,100——
2020-07-13$31.86$51.2722,900——
2020-07-10$31.70$51.0114,600——
2020-07-09$30.76$49.5019,200——
2020-07-08$31.59$50.839,900——
2020-07-07$31.56$50.7827,800——
2020-07-06$31.85$51.2515,300——
2020-07-02$32.00$51.4927,400——
2020-07-01$31.64$50.9115,200——
2020-06-30$31.16$50.1415,800——
2020-06-29$30.39$48.9010,600——
2020-06-26$28.43$45.7557,200——
2020-06-25$29.87$48.0613,000——
2020-06-24$29.04$46.5822,000——
2020-06-23$30.17$48.4021,900——
2020-06-22$30.97$49.6820,100——
2020-06-19$30.02$48.1691,800——
2020-06-18$30.77$49.3634,100——
2020-06-17$31.59$50.6711,100——
2020-06-16$33.25$53.3424,300——
2020-06-15$32.40$51.9716,600——
2020-06-12$30.13$48.3315,000——
2020-06-11$30.50$48.9318,500——
2020-06-10$31.87$51.1213,600——
2020-06-09$32.04$51.407,800——
2020-06-08$32.48$52.1014,300——
2020-06-05$31.44$50.4310,400——
2020-06-04$31.28$50.189,500——
2020-06-03$31.49$50.519,800——
2020-06-02$30.89$49.5515,300——
2020-06-01$31.05$49.8114,900——
2020-05-29$32.09$51.485,900——
2020-05-28$31.90$51.1724,000——
2020-05-27$31.22$50.0836,400——
2020-05-26$30.50$48.93105,200——
2020-05-22$31.42$50.4015,000——
2020-05-21$30.66$49.1810,800——
2020-05-20$29.96$48.0626,500——
2020-05-19$30.28$48.5716,800——
2020-05-18$30.59$49.0714,300——
2020-05-15$28.12$45.116,900——
2020-05-14$27.70$44.4321,700——
2020-05-13$27.80$44.5922,200——
2020-05-12$29.00$46.5244,400——
2020-05-11$29.35$47.0812,500——
2020-05-08$29.55$47.408,000——
2020-05-07$28.78$46.1710,000——
2020-05-06$27.60$44.278,200——
2020-05-05$28.02$44.9514,700——
2020-05-04$28.80$46.2013,700——
2020-05-01$29.61$47.5014,100——
2020-04-30$29.31$47.0217,300——
2020-04-29$32.23$51.7017,900——
2020-04-28$30.30$48.6010,800——
2020-04-27$29.55$47.4017,400——
2020-04-24$27.80$44.5934,300——
2020-04-23$27.50$44.118,800——
2020-04-22$26.92$43.187,600——
2020-04-21$26.20$42.0334,700——
2020-04-20$27.89$44.7412,100——
2020-04-17$28.19$45.2216,200——
2020-04-16$26.91$43.1725,200——
2020-04-15$27.60$44.2714,600——
2020-04-14$28.64$45.9420,800——
2020-04-13$28.35$45.4815,400——
2020-04-09$29.10$46.6817,600——
2020-04-08$28.54$45.7815,400——
2020-04-07$28.10$45.0824,100——
2020-04-06$30.31$48.6247,200——
2020-04-03$29.51$47.3420,800——
2020-04-02$28.80$46.2020,900——
2020-04-01$27.20$43.6326,500——
2020-03-31$31.04$49.7944,600——
2020-03-30$29.71$47.6621,300——
2020-03-27$27.13$43.5219,600——
2020-03-26$31.42$50.4032,300——
2020-03-25$31.31$50.0853,800——
2020-03-24$30.63$48.9933,100——
2020-03-23$26.98$43.1525,100——
2020-03-20$28.94$46.2999,800——
2020-03-19$27.20$43.5129,100——
2020-03-18$24.00$38.3915,800——
2020-03-17$24.53$39.2433,000——
2020-03-16$23.01$36.8025,200——
2020-03-13$30.23$48.3534,900——
2020-03-12$29.50$47.1825,600——
2020-03-11$30.15$48.2228,900——
2020-03-10$29.94$47.8923,000——
2020-03-09$30.80$49.2623,800——
2020-03-06$32.08$51.3113,100——
2020-03-05$32.49$51.9720,500——
2020-03-04$32.92$52.6618,900——
2020-03-03$32.72$52.3411,900——
2020-03-02$33.42$53.4523,100——
2020-02-28$32.57$52.1025,600——
2020-02-27$33.13$52.9923,000——
2020-02-26$33.50$53.5813,800——
2020-02-25$34.06$54.4814,400——
2020-02-24$35.28$56.4310,500——
2020-02-21$35.71$57.1213,400——
2020-02-20$35.85$57.3420,900——
2020-02-19$36.42$58.256,300——
2020-02-18$36.60$58.5410,500——
2020-02-14$37.40$59.8222,100——
2020-02-13$37.40$59.8226,200——
2020-02-12$36.28$58.0313,300——
2020-02-11$35.70$57.1017,900——
2020-02-10$35.71$57.1225,100——
2020-02-07$36.49$58.3733,600——
2020-02-06$36.52$58.4111,500——
2020-02-05$36.07$57.6920,400——
2020-02-04$35.80$57.2615,800——
2020-02-03$36.03$57.638,600——
2020-01-31$35.99$57.5710,600——
2020-01-30$37.02$59.2112,900——
2020-01-29$37.26$59.6012,600——
2020-01-28$37.33$59.7110,700——
2020-01-27$37.07$59.2916,100——
2020-01-24$36.89$59.0112,100——
2020-01-23$36.97$59.1317,300——
2020-01-22$36.76$58.806,700——
2020-01-21$37.69$60.2812,300——
2020-01-17$37.29$59.6420,500——
2020-01-16$37.99$60.7617,400——
2020-01-15$37.38$59.7920,600——
2020-01-14$36.50$58.3812,200——
2020-01-13$36.29$58.0515,000——
2020-01-10$35.93$57.4712,200——
2020-01-09$35.50$56.7817,000——
2020-01-08$36.18$57.879,800——
2020-01-07$35.97$57.5312,100——
2020-01-06$35.87$57.3717,100——
2020-01-03$35.83$57.3111,700——
2020-01-02$36.01$57.6017,100——