S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% GOLD 4,012.70 +0.68% CRUDE 82.49 +4.48%
Next Bullish Trade
Sign in
ALCO

Alico, Inc. NMS · ALCO

$40.93 -0.19 (-0.46%)
Neutral · -0.18σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $41.13 $41.52 $40.93 $40.93 0.0M
2026-07-16 $40.91 $41.42 $40.70 $41.12 0.0M
2026-07-15 $40.57 $41.10 $40.57 $40.91 0.0M
2026-07-14 $41.03 $41.68 $40.79 $40.95 0.0M
2026-07-13 $40.85 $41.46 $40.85 $41.09 0.0M
2026-07-10 $40.77 $41.16 $40.19 $41.16 0.0M
2026-07-09 $41.15 $41.30 $40.61 $40.75 0.0M
2026-07-08 $41.89 $41.89 $41.15 $41.15 0.0M
2026-07-07 $42.13 $42.34 $41.77 $42.03 0.0M
2026-07-06 $41.49 $42.17 $41.12 $41.83 0.0M
2026-07-02 $41.67 $41.92 $41.20 $41.80 0.0M
2026-07-01 $41.68 $42.00 $41.28 $41.45 0.0M
2026-06-30 $40.84 $41.65 $40.46 $41.37 0.0M
2026-06-29 $41.99 $42.14 $40.31 $41.15 0.0M
2026-06-26 $40.53 $42.01 $40.53 $41.81 0.2M
2026-06-25 $40.63 $40.63 $40.00 $40.39 0.0M
2026-06-24 $40.80 $41.23 $40.52 $40.63 0.0M
2026-06-23 $40.43 $41.21 $40.43 $41.02 0.0M
2026-06-22 $40.40 $40.45 $39.99 $40.15 0.0M
2026-06-18 $40.57 $40.71 $40.34 $40.34 0.0M
2026-06-17 $40.23 $40.66 $39.95 $40.23 0.0M
2026-06-16 $40.31 $40.47 $39.95 $40.20 0.0M
2026-06-15 $40.89 $40.89 $40.31 $40.31 0.0M
2026-06-12 $41.00 $41.59 $40.79 $40.83 0.0M
2026-06-11 $41.41 $41.67 $40.94 $41.00 0.0M
2026-06-10 $41.23 $41.71 $41.04 $41.41 0.0M
2026-06-09 $40.95 $41.50 $40.89 $41.16 0.0M
2026-06-08 $40.78 $41.40 $40.17 $40.72 0.0M
2026-06-05 $40.62 $41.43 $40.26 $40.97 0.0M
2026-06-04 $40.36 $40.67 $39.93 $40.42 0.0M
2026-06-03 $40.53 $40.53 $39.89 $39.97 0.0M
2026-06-02 $40.35 $40.68 $40.30 $40.53 0.0M
2026-06-01 $40.42 $40.80 $40.35 $40.41 0.0M
2026-05-29 $41.65 $41.65 $40.47 $40.65 0.0M
2026-05-28 $42.00 $42.00 $41.40 $41.71 0.0M
2026-05-27 $41.05 $42.00 $41.05 $41.88 0.0M
2026-05-26 $41.42 $41.42 $40.73 $41.21 0.0M
2026-05-22 $40.92 $41.36 $40.92 $41.31 0.0M
2026-05-21 $40.71 $40.89 $40.34 $40.85 0.0M
2026-05-20 $40.11 $40.96 $40.11 $40.96 0.0M
2026-05-19 $39.97 $41.19 $39.96 $40.37 0.0M
2026-05-18 $40.16 $40.51 $40.00 $40.24 0.0M
2026-05-15 $40.83 $40.83 $39.86 $40.17 0.0M
2026-05-14 $41.06 $41.19 $40.60 $40.96 0.0M
2026-05-13 $40.76 $41.32 $40.41 $41.32 0.0M
2026-05-12 $41.42 $42.50 $39.94 $41.17 0.0M
2026-05-11 $41.00 $41.42 $40.40 $40.65 0.0M
2026-05-08 $41.30 $41.50 $40.52 $40.68 0.0M
2026-05-07 $40.75 $41.42 $40.72 $41.30 0.0M
2026-05-06 $41.54 $41.72 $40.62 $40.89 0.0M
2026-05-05 $40.43 $41.71 $40.43 $41.28 0.0M
2026-05-04 $40.35 $40.80 $39.96 $40.74 0.0M
2026-05-01 $41.69 $41.80 $40.30 $40.52 0.0M
2026-04-30 $41.09 $42.15 $41.09 $41.61 0.0M
2026-04-29 $41.66 $42.19 $41.01 $41.17 0.0M
2026-04-28 $41.61 $42.27 $41.60 $41.92 0.0M
2026-04-27 $42.26 $42.50 $41.30 $41.61 0.0M
2026-04-24 $41.57 $42.50 $41.46 $42.33 0.0M
2026-04-23 $42.18 $42.44 $41.34 $41.72 0.0M
2026-04-22 $42.11 $43.24 $41.99 $42.07 0.0M
2026-04-21 $42.32 $42.69 $42.05 $42.17 0.0M
2026-04-20 $43.46 $43.77 $42.78 $42.84 0.0M
2026-04-17 $43.00 $43.46 $43.00 $43.18 0.0M
2026-04-16 $42.20 $42.94 $42.20 $42.94 0.0M
2026-04-15 $42.92 $42.92 $41.92 $42.49 0.0M
2026-04-14 $43.36 $43.68 $43.03 $43.05 0.0M
2026-04-13 $44.38 $44.38 $43.45 $43.52 0.0M
2026-04-10 $44.31 $44.49 $43.20 $44.21 0.0M
2026-04-09 $44.21 $45.01 $43.99 $44.34 0.0M
2026-04-08 $44.05 $44.60 $43.80 $44.46 0.0M
2026-04-07 $42.66 $43.80 $42.66 $43.69 0.0M
2026-04-06 $41.91 $43.62 $41.70 $43.09 0.0M
2026-04-02 $41.34 $42.17 $40.77 $42.16 0.0M
2026-04-01 $41.35 $41.69 $40.82 $41.21 0.0M
2026-03-31 $41.42 $41.49 $40.60 $41.26 0.1M
2026-03-30 $40.99 $41.62 $40.31 $41.03 0.0M
2026-03-27 $40.73 $41.50 $39.80 $40.61 0.0M
2026-03-26 $39.92 $40.72 $39.55 $40.00 0.0M
2026-03-25 $39.81 $40.24 $39.71 $40.23 0.0M
2026-03-24 $38.84 $39.96 $38.70 $39.36 0.0M
2026-03-23 $38.75 $39.40 $38.50 $39.19 0.0M
2026-03-20 $37.78 $38.65 $37.50 $38.47 0.1M
2026-03-19 $37.65 $38.35 $37.25 $37.76 0.0M
2026-03-18 $38.93 $39.44 $37.56 $37.76 0.0M
2026-03-17 $38.97 $39.90 $38.41 $39.14 0.1M
2026-03-16 $38.51 $40.01 $37.70 $38.36 0.0M
2026-03-13 $38.50 $38.73 $38.12 $38.52 0.0M
2026-03-12 $38.18 $39.21 $38.10 $38.62 0.0M
2026-03-11 $37.69 $38.55 $37.14 $38.55 0.1M
2026-03-10 $38.76 $39.00 $37.22 $37.64 0.0M
2026-03-09 $39.72 $40.00 $38.28 $38.80 0.0M
2026-03-06 $39.39 $40.79 $39.20 $40.20 0.1M
2026-03-05 $40.90 $40.90 $39.27 $39.93 0.0M
2026-03-04 $40.65 $41.49 $40.35 $40.93 0.0M
2026-03-03 $40.62 $41.40 $40.43 $40.68 0.0M
2026-03-02 $40.71 $41.90 $40.19 $41.50 0.0M
2026-02-27 $41.37 $41.63 $41.15 $41.28 0.0M
2026-02-26 $41.51 $41.96 $41.15 $41.49 0.0M
2026-02-25 $41.44 $41.77 $40.92 $41.77 0.0M
2026-02-24 $41.50 $41.84 $41.10 $41.59 0.0M
2026-02-23 $41.38 $41.95 $40.76 $41.34 0.0M
2026-02-20 $40.51 $41.48 $40.51 $41.25 0.0M
2026-02-19 $40.05 $40.77 $40.01 $40.36 0.0M
2026-02-18 $41.37 $41.37 $40.18 $40.33 0.0M
2026-02-17 $40.63 $41.90 $40.63 $41.10 0.0M
2026-02-13 $41.02 $41.86 $40.33 $40.82 0.0M
2026-02-12 $41.26 $41.64 $40.84 $41.17 0.0M
2026-02-11 $40.87 $41.43 $40.60 $40.98 0.0M
2026-02-10 $41.30 $41.66 $40.68 $40.87 0.0M
2026-02-09 $41.11 $41.26 $40.15 $41.03 0.0M
2026-02-06 $41.21 $41.75 $40.78 $40.94 0.0M
2026-02-05 $40.33 $42.50 $39.60 $40.80 0.0M
2026-02-04 $42.16 $43.20 $40.91 $41.00 0.0M
2026-02-03 $41.54 $42.56 $41.30 $42.01 0.0M
2026-02-02 $41.19 $42.60 $41.03 $41.47 0.0M
2026-01-30 $40.37 $41.77 $40.37 $41.31 0.0M
2026-01-29 $40.38 $41.15 $40.22 $40.85 0.0M
2026-01-28 $41.06 $41.52 $40.00 $40.19 0.0M
2026-01-27 $41.32 $41.56 $40.95 $41.19 0.0M
2026-01-26 $41.17 $41.57 $40.75 $41.12 0.0M
2026-01-23 $40.38 $41.38 $39.72 $41.13 0.0M
2026-01-22 $40.77 $41.28 $40.50 $40.52 0.0M
2026-01-21 $39.40 $40.99 $39.40 $40.84 0.0M
2026-01-20 $38.98 $39.60 $38.87 $39.43 0.0M