Alico Stock Price History
NASDAQ: ALCOConsumer StaplesFarming/Seeds/MillingUSD
38.35-0.35 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALCO price history at a glance
The price history for Alico (ALCO) on this page begins on April 30, 1973, when the stock closed at $3.63; it most recently closed at $38.35 on October 5, 2026. The highest price in this record is $65.00, reached on July 9, 2007; the latest close is 41.0% below that peak. Across the 52 complete calendar years in the table, ALCO finished higher in 26 and lower in 26. Its best year was 1979 (+105.6%) and its worst was 1974 (-49.1%).
Over roughly 53 years the share price changed +957.9%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, ALCO has gained 14.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $65.00
- Date of high
- Jul 9, 2007
- Low since 1973
- $1.50
- Date of low
- Dec 16, 1974
- 52-week high
- $45.01
- 52-week low
- $31.32
- Last close
- $38.35
ALCO returns
1 week
+0.10%
1 month
-3.81%
3 months
-6.83%
6 months
-13.25%
Year to date
+5.42%
1 year
+14.48%
3 years
+57.04%
5 years
+11.45%
ALCO price return, excluding dividends.
ALCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.35 | +4.44% |
| 2025 | 36.72 | +39.46% |
| 2024 | 26.33 | -9.46% |
| 2023 | 29.08 | +21.83% |
| 2022 | 23.87 | -35.54% |
| 2021 | 37.03 | +19.37% |
| 2020 | 31.02 | -13.42% |
| 2019 | 35.83 | +16.26% |
| 2018 | 30.82 | +4.47% |
| 2017 | 29.50 | +8.66% |
| 2016 | 27.15 | -29.83% |
| 2015 | 38.69 | -22.67% |
| 2014 | 50.03 | +29.95% |
| 2013 | 38.50 | -1.53% |
| 2012 | 39.10 | +101.86% |
| 2011 | 19.37 | -18.75% |
| 2010 | 23.84 | -16.23% |
| 2009 | 28.46 | -29.85% |
| 2008 | 40.57 | +11.30% |
| 2007 | 36.45 | -28.01% |
| 2006 | 50.63 | +12.04% |
| 2005 | 45.19 | -22.75% |
| 2004 | 58.50 | +71.86% |
| 2003 | 34.04 | +26.35% |
| 2002 | 26.94 | -15.63% |
| 2001 | 31.93 | +93.52% |
| 2000 | 16.50 | -1.49% |
| 1999 | 16.75 | -6.94% |
| 1998 | 18.00 | -22.58% |
| 1997 | 23.25 | +21.57% |
| 1996 | 19.13 | -27.14% |
| 1995 | 26.25 | +52.17% |
| 1994 | 17.25 | -15.85% |
| 1993 | 20.50 | -2.38% |
| 1992 | 21.00 | -4.55% |
| 1991 | 22.00 | +14.29% |
| 1990 | 19.25 | -36.89% |
| 1989 | 30.50 | +35.56% |
| 1988 | 22.50 | +25.00% |
| 1987 | 18.00 | -6.49% |
| 1986 | 19.25 | -1.28% |
| 1985 | 19.50 | +52.94% |
| 1984 | 12.75 | 0.00% |
| 1983 | 12.75 | +34.21% |
| 1982 | 9.50 | -16.48% |
| 1981 | 11.38 | +26.39% |
| 1980 | 9.00 | -1.37% |
| 1979 | 9.13 | +105.63% |
| 1978 | 4.44 | +12.70% |
| 1977 | 3.94 | +61.54% |
| 1976 | 2.44 | +30.00% |
| 1975 | 1.88 | +1.69% |
| 1974 | 1.84 | -49.14% |
| 1973* | 3.63 | 0.00% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
ALCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.82 | 38.82 | 38.21 | 38.35 | -0.90% | |
| 38.40 | 39.02 | 38.35 | 38.70 | +1.23% | |
| 38.29 | 38.40 | 38.01 | 38.23 | -0.10% | |
| 38.42 | 38.54 | 38.08 | 38.27 | -0.31% | |
| 37.99 | 38.49 | 37.99 | 38.39 | +0.21% | |
| 38.32 | 38.68 | 38.22 | 38.31 | 0.00% | |
| 38.50 | 38.52 | 37.96 | 38.31 | -0.70% | |
| 38.66 | 38.66 | 37.93 | 38.58 | +0.21% | |
| 38.93 | 39.15 | 38.47 | 38.50 | -1.66% | |
| 38.94 | 39.35 | 38.73 | 39.15 | +0.20% | |
| 38.99 | 39.84 | 38.99 | 39.07 | +0.54% | |
| 39.79 | 39.79 | 38.86 | 38.86 | -1.42% | |
| 39.30 | 39.95 | 39.19 | 39.42 | -0.78% | |
| 39.46 | 39.77 | 39.15 | 39.73 | +1.15% | |
| 39.11 | 39.66 | 38.63 | 39.28 | +0.43% | |
| 38.41 | 39.74 | 38.25 | 39.11 | +1.14% | |
| 39.88 | 39.88 | 38.33 | 38.67 | -1.85% | |
| 40.16 | 40.25 | 39.03 | 39.40 | -0.86% | |
| 39.60 | 39.85 | 39.18 | 39.74 | +0.71% | |
| 39.52 | 39.75 | 39.15 | 39.46 | -0.25% | |
| 39.99 | 39.99 | 39.23 | 39.56 | -0.33% | |
| 39.59 | 39.81 | 39.32 | 39.69 | -0.45% | |
| 39.46 | 40.04 | 39.22 | 39.87 | +0.33% | |
| 40.43 | 40.50 | 39.74 | 39.74 | -1.71% | |
| 39.95 | 40.48 | 39.95 | 40.43 | +1.10% | |
| 40.42 | 40.53 | 39.88 | 39.99 | -0.67% | |
| 40.09 | 40.69 | 40.09 | 40.26 | +0.75% | |
| 39.60 | 40.46 | 39.35 | 39.96 | +0.58% | |
| 40.57 | 40.57 | 39.68 | 39.73 | -1.71% | |
| 39.87 | 40.58 | 39.87 | 40.42 | +1.51% | |
| 40.63 | 40.63 | 39.80 | 39.82 | -2.40% | |
| 41.16 | 41.76 | 40.75 | 40.80 | -0.56% | |
| 41.32 | 41.32 | 40.81 | 41.03 | -0.46% | |
| 40.62 | 41.50 | 40.58 | 41.22 | +2.26% | |
| 39.64 | 40.31 | 39.64 | 40.31 | +2.05% | |
| 39.73 | 40.03 | 39.31 | 39.50 | -1.00% | |
| 39.71 | 40.42 | 39.67 | 39.90 | +1.17% | |
| 39.10 | 39.76 | 39.10 | 39.44 | +0.95% | |
| 40.03 | 40.06 | 39.07 | 39.07 | -2.52% | |
| 40.88 | 40.89 | 40.08 | 40.08 | -2.34% | |
| 41.58 | 41.58 | 40.75 | 41.04 | -1.30% | |
| 41.91 | 43.48 | 41.51 | 41.58 | +0.43% | |
| 41.86 | 42.73 | 39.00 | 41.40 | +5.99% | |
| 38.31 | 39.21 | 38.10 | 39.06 | +2.25% | |
| 38.19 | 38.59 | 38.10 | 38.20 | -0.29% | |
| 38.21 | 38.80 | 38.10 | 38.31 | +0.34% | |
| 38.41 | 38.41 | 38.10 | 38.18 | +0.03% | |
| 38.10 | 38.35 | 38.05 | 38.17 | +0.18% | |
| 37.80 | 38.58 | 37.80 | 38.10 | +0.90% | |
| 37.96 | 38.03 | 37.70 | 37.76 | -1.10% | |
| 38.08 | 38.42 | 37.69 | 38.18 | +0.95% | |
| 38.00 | 38.22 | 37.54 | 37.82 | -1.30% | |
| 38.56 | 38.75 | 38.13 | 38.32 | -0.60% | |
| 38.67 | 39.11 | 38.17 | 38.55 | -0.18% | |
| 39.02 | 39.43 | 38.03 | 38.62 | -1.28% | |
| 39.79 | 39.79 | 38.85 | 39.12 | -1.81% | |
| 39.82 | 40.09 | 39.72 | 39.84 | -0.38% | |
| 40.56 | 40.56 | 39.70 | 39.99 | -0.62% | |
| 40.76 | 41.13 | 40.23 | 40.24 | -1.69% | |
| 41.13 | 41.52 | 40.93 | 40.93 | -0.46% | |
| 40.91 | 41.42 | 40.70 | 41.12 | +0.51% | |
| 40.57 | 41.10 | 40.57 | 40.91 | -0.10% | |
| 41.03 | 41.68 | 40.79 | 40.95 | -0.34% | |
| 40.85 | 41.46 | 40.85 | 41.09 | -0.17% | |
| 40.77 | 41.16 | 40.19 | 41.16 | +1.01% | |
| 41.15 | 41.30 | 40.61 | 40.75 | -0.97% | |
| 41.89 | 41.89 | 41.15 | 41.15 | -2.09% | |
| 42.13 | 42.34 | 41.77 | 42.03 | +0.48% | |
| 41.49 | 42.17 | 41.12 | 41.83 | +0.07% | |
| 41.67 | 41.92 | 41.20 | 41.80 | +0.84% | |
| 41.68 | 42.00 | 41.28 | 41.45 | +0.19% | |
| 40.84 | 41.65 | 40.46 | 41.37 | +0.53% | |
| 41.99 | 42.14 | 40.31 | 41.15 | -1.58% | |
| 40.53 | 42.01 | 40.53 | 41.81 | +3.52% | |
| 40.63 | 40.63 | 40.00 | 40.39 | -0.59% | |
| 40.80 | 41.23 | 40.52 | 40.63 | -0.95% | |
| 40.43 | 41.21 | 40.43 | 41.02 | +2.17% | |
| 40.40 | 40.45 | 39.99 | 40.15 | -0.47% | |
| 40.57 | 40.71 | 40.34 | 40.34 | +0.27% | |
| 40.23 | 40.66 | 39.95 | 40.23 | +0.07% | |
| 40.31 | 40.47 | 39.95 | 40.20 | -0.27% | |
| 40.89 | 40.89 | 40.31 | 40.31 | -1.27% | |
| 41.00 | 41.59 | 40.79 | 40.83 | -0.41% | |
| 41.41 | 41.67 | 40.94 | 41.00 | -0.99% | |
| 41.23 | 41.71 | 41.04 | 41.41 | +0.61% | |
| 40.95 | 41.50 | 40.89 | 41.16 | +1.08% | |
| 40.78 | 41.40 | 40.17 | 40.72 | -0.61% | |
| 40.62 | 41.43 | 40.26 | 40.97 | +1.36% | |
| 40.36 | 40.67 | 39.93 | 40.42 | +1.13% | |
| 40.53 | 40.53 | 39.89 | 39.97 | -1.38% | |
| 40.35 | 40.68 | 40.30 | 40.53 | +0.30% | |
| 40.42 | 40.80 | 40.35 | 40.41 | -0.59% | |
| 41.65 | 41.65 | 40.47 | 40.65 | -2.54% | |
| 42.00 | 42.00 | 41.40 | 41.71 | -0.41% | |
| 41.05 | 42.00 | 41.05 | 41.88 | +1.63% | |
| 41.42 | 41.42 | 40.73 | 41.21 | -0.24% | |
| 40.92 | 41.36 | 40.92 | 41.31 | +1.13% | |
| 40.71 | 40.89 | 40.34 | 40.85 | -0.27% | |
| 40.11 | 40.96 | 40.11 | 40.96 | +1.46% | |
| 39.97 | 41.19 | 39.96 | 40.37 | +0.32% | |
| 40.16 | 40.51 | 40.00 | 40.24 | +0.17% | |
| 40.83 | 40.83 | 39.86 | 40.17 | -1.93% | |
| 41.06 | 41.19 | 40.60 | 40.96 | -0.87% | |
| 40.76 | 41.32 | 40.41 | 41.32 | +0.36% | |
| 41.42 | 42.50 | 39.94 | 41.17 | +1.28% | |
| 41.00 | 41.42 | 40.40 | 40.65 | -0.07% | |
| 41.30 | 41.50 | 40.52 | 40.68 | -1.50% | |
| 40.75 | 41.42 | 40.72 | 41.30 | +1.00% | |
| 41.54 | 41.72 | 40.62 | 40.89 | -0.94% | |
| 40.43 | 41.71 | 40.43 | 41.28 | +1.33% | |
| 40.35 | 40.80 | 39.96 | 40.74 | +0.54% | |
| 41.69 | 41.80 | 40.30 | 40.52 | -2.62% | |
| 41.09 | 42.15 | 41.09 | 41.61 | +1.07% | |
| 41.66 | 42.19 | 41.01 | 41.17 | -1.79% | |
| 41.61 | 42.27 | 41.60 | 41.92 | +0.75% | |
| 42.26 | 42.50 | 41.30 | 41.61 | -1.70% | |
| 41.57 | 42.50 | 41.46 | 42.33 | +1.46% | |
| 42.18 | 42.44 | 41.34 | 41.72 | -0.83% | |
| 42.11 | 43.24 | 41.99 | 42.07 | -0.24% | |
| 42.32 | 42.69 | 42.05 | 42.17 | -1.56% | |
| 43.46 | 43.77 | 42.78 | 42.84 | -0.79% | |
| 43.00 | 43.46 | 43.00 | 43.18 | +0.56% | |
| 42.20 | 42.94 | 42.20 | 42.94 | +1.06% | |
| 42.92 | 42.92 | 41.92 | 42.49 | -1.30% | |
| 43.36 | 43.68 | 43.03 | 43.05 | -1.08% | |
| 44.38 | 44.38 | 43.45 | 43.52 | -1.56% | |
| 44.31 | 44.49 | 43.20 | 44.21 | -0.29% | |
| 44.21 | 45.01 | 43.99 | 44.34 | -0.27% | |
| 44.05 | 44.60 | 43.80 | 44.46 | +1.76% | |
| 42.66 | 43.80 | 42.66 | 43.69 | +1.39% | |
| 41.91 | 43.62 | 41.70 | 43.09 | +2.21% | |
| 41.34 | 42.17 | 40.77 | 42.16 | +2.31% | |
| 41.35 | 41.69 | 40.82 | 41.21 | -0.12% | |
| 41.42 | 41.49 | 40.60 | 41.26 | +0.56% | |
| 40.99 | 41.62 | 40.31 | 41.03 | +1.03% | |
| 40.73 | 41.50 | 39.80 | 40.61 | +1.52% | |
| 39.92 | 40.72 | 39.55 | 40.00 | -0.57% | |
| 39.81 | 40.24 | 39.71 | 40.23 | +2.21% | |
| 38.84 | 39.96 | 38.70 | 39.36 | +0.43% | |
| 38.75 | 39.40 | 38.50 | 39.19 | +1.87% | |
| 37.78 | 38.65 | 37.50 | 38.47 | +1.88% | |
| 37.65 | 38.35 | 37.25 | 37.76 | 0.00% | |
| 38.93 | 39.44 | 37.56 | 37.76 | -3.53% | |
| 38.97 | 39.90 | 38.41 | 39.14 | +2.03% | |
| 38.51 | 40.01 | 37.70 | 38.36 | -0.42% | |
| 38.50 | 38.73 | 38.12 | 38.52 | -0.26% | |
| 38.18 | 39.21 | 38.10 | 38.62 | +0.18% | |
| 37.69 | 38.55 | 37.14 | 38.55 | +2.42% | |
| 38.76 | 39.00 | 37.22 | 37.64 | -2.99% | |
| 39.72 | 40.00 | 38.28 | 38.80 | -3.48% | |
| 39.39 | 40.79 | 39.20 | 40.20 | +0.68% | |
| 40.90 | 40.90 | 39.27 | 39.93 | -2.44% | |
| 40.65 | 41.49 | 40.35 | 40.93 | +0.61% | |
| 40.62 | 41.40 | 40.43 | 40.68 | -1.98% | |
| 40.71 | 41.90 | 40.19 | 41.50 | +0.53% | |
| 41.37 | 41.63 | 41.15 | 41.28 | -0.51% | |
| 41.51 | 41.96 | 41.15 | 41.49 | -0.67% | |
| 41.44 | 41.77 | 40.92 | 41.77 | +0.43% | |
| 41.50 | 41.84 | 41.10 | 41.59 | +0.60% | |
| 41.38 | 41.95 | 40.76 | 41.34 | +0.22% | |
| 40.51 | 41.48 | 40.51 | 41.25 | +2.21% | |
| 40.05 | 40.77 | 40.01 | 40.36 | +0.07% | |
| 41.37 | 41.37 | 40.18 | 40.33 | -1.87% | |
| 40.63 | 41.90 | 40.63 | 41.10 | +0.69% | |
| 41.02 | 41.86 | 40.33 | 40.82 | -0.85% | |
| 41.26 | 41.64 | 40.84 | 41.17 | +0.46% | |
| 40.87 | 41.43 | 40.60 | 40.98 | +0.27% | |
| 41.30 | 41.66 | 40.68 | 40.87 | -0.39% | |
| 41.11 | 41.26 | 40.15 | 41.03 | +0.22% | |
| 41.21 | 41.75 | 40.78 | 40.94 | +0.34% | |
| 40.33 | 42.50 | 39.60 | 40.80 | -0.49% | |
| 42.16 | 43.20 | 40.91 | 41.00 | -2.40% | |
| 41.54 | 42.56 | 41.30 | 42.01 | +1.30% | |
| 41.19 | 42.60 | 41.03 | 41.47 | +0.39% | |
| 40.37 | 41.77 | 40.37 | 41.31 | +1.13% | |
| 40.38 | 41.15 | 40.22 | 40.85 | +1.64% | |
| 41.06 | 41.52 | 40.00 | 40.19 | -2.43% | |
| 41.32 | 41.56 | 40.95 | 41.19 | +0.17% | |
| 41.17 | 41.57 | 40.75 | 41.12 | -0.02% | |
| 40.38 | 41.38 | 39.72 | 41.13 | +1.51% | |
| 40.77 | 41.28 | 40.50 | 40.52 | -0.78% | |
| 39.40 | 40.99 | 39.40 | 40.84 | +3.58% | |
| 38.98 | 39.60 | 38.87 | 39.43 | +0.51% | |
| 38.97 | 39.46 | 38.37 | 39.23 | -0.03% | |
| 38.00 | 39.27 | 38.00 | 39.24 | +3.32% | |
| 37.47 | 38.18 | 37.47 | 37.98 | +1.91% | |
| 37.07 | 37.27 | 36.69 | 37.27 | +0.51% | |
| 36.56 | 37.28 | 36.41 | 37.08 | +2.37% | |
| 35.82 | 36.50 | 35.73 | 36.22 | +0.92% | |
| 34.75 | 36.10 | 34.64 | 35.89 | +2.95% | |
| 35.86 | 35.86 | 34.65 | 34.86 | -2.79% | |
| 36.54 | 36.72 | 35.84 | 35.86 | -2.45% | |
| 36.84 | 37.22 | 36.62 | 36.76 | +0.11% | |
| 36.22 | 36.72 | 36.01 | 36.72 | +0.93% | |
| 36.58 | 36.58 | 36.22 | 36.38 | -0.38% | |
| 36.92 | 36.92 | 36.21 | 36.52 | -0.92% | |
| 36.61 | 37.25 | 36.08 | 36.86 | +0.68% | |
| 36.00 | 36.72 | 35.86 | 36.61 | +1.67% | |
| 36.10 | 36.28 | 35.96 | 36.01 | -1.13% | |
| 36.49 | 36.92 | 35.94 | 36.42 | -0.19% | |
| 37.95 | 37.95 | 36.41 | 36.49 | -2.87% | |
| 37.89 | 38.00 | 37.25 | 37.57 | -0.87% | |
| 37.71 | 38.26 | 37.71 | 37.90 | +1.34% | |
| 38.06 | 38.38 | 37.37 | 37.40 | -1.35% | |
| 37.99 | 38.40 | 37.65 | 37.91 | -0.55% | |
| 37.61 | 38.26 | 37.25 | 38.12 | +1.14% | |
| 37.12 | 37.69 | 36.61 | 37.69 | +1.18% | |
| 37.50 | 37.90 | 37.16 | 37.25 | -0.83% | |
| 36.58 | 37.70 | 36.58 | 37.56 | +3.93% | |
| 36.81 | 36.81 | 36.07 | 36.14 | -1.58% | |
| 36.73 | 37.18 | 36.59 | 36.72 | -0.73% | |
| 37.49 | 37.50 | 36.86 | 36.99 | -1.15% | |
| 37.45 | 37.50 | 36.74 | 37.42 | 0.00% | |
| 36.24 | 37.42 | 36.16 | 37.42 | +3.00% | |
| 35.29 | 36.40 | 35.00 | 36.33 | +3.21% | |
| 34.70 | 35.43 | 34.70 | 35.20 | +1.15% | |
| 34.69 | 34.99 | 34.40 | 34.80 | +1.05% | |
| 33.49 | 34.74 | 33.49 | 34.44 | +3.49% | |
| 31.57 | 33.70 | 31.57 | 33.28 | +4.88% | |
| 31.48 | 31.97 | 31.48 | 31.73 | 0.00% | |
| 31.43 | 32.07 | 31.42 | 31.73 | +0.47% | |
| 31.85 | 32.25 | 31.56 | 31.58 | +0.73% | |
| 32.08 | 32.14 | 31.32 | 31.35 | -2.18% | |
| 32.17 | 32.28 | 32.00 | 32.05 | -0.90% | |
| 32.88 | 33.07 | 32.29 | 32.34 | -2.36% | |
| 33.32 | 33.36 | 32.73 | 33.12 | -0.90% | |
| 33.72 | 33.91 | 32.87 | 33.42 | -1.04% | |
| 33.38 | 34.02 | 33.38 | 33.77 | +1.47% | |
| 33.38 | 33.43 | 32.46 | 33.28 | +0.21% | |
| 33.41 | 33.41 | 32.94 | 33.21 | +0.79% | |
| 32.74 | 33.12 | 32.59 | 32.95 | +1.10% | |
| 32.25 | 32.62 | 32.25 | 32.59 | +0.37% | |
| 32.84 | 33.43 | 32.23 | 32.47 | -1.37% | |
| 33.51 | 33.74 | 32.83 | 32.92 | -1.64% | |
| 34.95 | 35.19 | 33.33 | 33.47 | -4.94% | |
| 34.87 | 35.39 | 34.49 | 35.21 | +0.20% | |
| 34.40 | 35.19 | 34.40 | 35.14 | +2.15% | |
| 34.61 | 35.11 | 34.10 | 34.40 | -1.01% | |
| 35.68 | 35.70 | 34.73 | 34.75 | -2.52% | |
| 35.84 | 35.90 | 35.27 | 35.65 | -0.42% | |
| 35.49 | 35.89 | 35.39 | 35.80 | +0.99% | |
| 35.29 | 35.51 | 35.29 | 35.45 | +0.25% | |
| 34.95 | 35.41 | 34.95 | 35.36 | +0.97% | |
| 34.91 | 35.10 | 34.75 | 35.02 | +0.43% | |
| 34.41 | 35.10 | 34.41 | 34.87 | +0.63% | |
| 34.77 | 35.17 | 34.21 | 34.65 | -0.37% | |
| 34.30 | 35.49 | 34.30 | 34.78 | +0.87% | |
| 34.11 | 34.48 | 34.03 | 34.48 | +1.65% | |
| 33.75 | 34.01 | 33.64 | 33.92 | +0.47% | |
| 33.57 | 33.78 | 33.46 | 33.76 | +1.11% | |
| 33.36 | 33.74 | 33.36 | 33.39 | -0.33% | |
| 33.46 | 33.58 | 33.42 | 33.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALCO chart for longer ranges.