Historical Stock Price
| Home |
| Free Dividend Report |
| ALCO Dividend History |
| ALCO Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Alico (ALCO) has the following price history information. Looking back at ALCO historical stock prices for the last five trading days, on April 11, 2025, ALCO opened at $28.39, traded as high as $29.19 and as low as $27.61, and closed at $28.81. Trading volume was a total of 65.30K shares. On April 14, 2025, ALCO opened at $29.12, traded as high as $29.28 and as low as $28.17, and closed at $29.00. Trading volume was a total of 46.20K shares. On April 15, 2025, ALCO opened at $29.05, traded as high as $29.33 and as low as $28.37, and closed at $28.66. Trading volume was a total of 34.40K shares. On April 16, 2025, ALCO opened at $28.67, traded as high as $29.05 and as low as $28.34, and closed at $28.92. Trading volume was a total of 37.90K shares. On April 17, 2025, ALCO opened at $28.91, traded as high as $29.45 and as low as $28.80, and closed at $29.45. Trading volume was a total of 30.70K shares.
ALCO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alico shares, starting with a $10,000 purchase of ALCO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $49.61 | ||
| End price/share: | $29.45 | ||
| Starting shares: | 201.57 | ||
| Ending shares: | 237.59 | ||
| Dividends reinvested/share: | $5.30 | ||
| Total return: | -30.03% | ||
| Average Annual Total Return: | -3.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,996.25 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/21/2015 | ||
| End date: | 04/17/2025 | ||
| Start price/share: | $49.61 | ||
| End price/share: | $29.45 | ||
| Dividends collected/share: | $5.30 | ||
| Total return: | -29.95% | ||
| Average Annual Total Return: | -3.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,003.51 | ||
| Years: | 10.00 | ||
 | |||||
| ALCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2025 | $28.39 | $29.19 | $27.61 | $28.81 | 65.30K |
| 04/14/2025 | $29.12 | $29.28 | $28.17 | $29.00 | 46.20K |
| 04/15/2025 | $29.05 | $29.33 | $28.37 | $28.66 | 34.40K |
| 04/16/2025 | $28.67 | $29.05 | $28.34 | $28.92 | 37.90K |
| 04/17/2025 | $28.91 | $29.45 | $28.80 | $29.45 | 30.70K |
|
| About Alico |
| Alico, Inc. is an agribusiness and land management company. Co. is engaged in the sale of its citrus products, providing services to citrus groves owned by third parties, and grazing and hunting leasing. Its segments include Alico Citrus and Land Management and Other Operations. Alico Citrus segment is engaged in planting, owning, cultivating and/or managing citrus groves to produce fruit for sale to fresh and processed citrus markets, including activities related to the purchase and resale of fruit and value-added services, which include contracting for the harvesting, marketing and hauling of citrus. |
| ALCO Historical Closing Prices | |
| Date | Close |
| 04/11/2025 | $28.81 |
| 04/14/2025 | $29.00 |
| 04/15/2025 | $28.66 |
| 04/16/2025 | $28.92 |
| 04/17/2025 | $29.45 |
| Consumer Historical Prices |
| ALCO is categorized under the Consumer sector; below are some other companies in the same sector:
ALN Historical Stock Prices Also explore: ALCO shares outstanding history
|
Free ALCO Email Alerts:
ALCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.