Free Trial

Alico (ALCO) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free ALCO Stock Alerts
$26.77
+0.02 (+0.07%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Alico Stock Price Performance

5 Day
Performance
+6.15%
1 Month
Performance
-5.41%
3 Month
Performance
-3.60%
6 Month
Performance
-5.91%
Year-To-Date
Performance
-7.94%
1 Year
Performance
+14.79%
Receive ALCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alico and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ALCO Stock Chart for Saturday, June, 1, 2024

ALCO Chart by TradingView

Alico Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$26.75$26.77
+0.07%		$27.20$26.7515,739 shs$203.99 million
05/30/2024$25.98$26.75
+2.96%		$26.81$26.1932,035 shs$203.84 million
05/29/2024$26.64$25.98
-2.48%		$26.51$25.7719,980 shs$197.97 million
05/28/2024$25.22$26.64
+5.63%		$26.98$25.2866,659 shs$203.00 million
05/27/2024$25.22$25.22$25.69$24.1483,000 shs$192.28 million
05/24/2024$25.75$25.22
-2.06%		$25.69$24.1483,092 shs$192.18 million
05/23/2024$26.49$25.75
-2.79%		$26.30$25.53112,051 shs$196.22 million
05/22/2024$27.39$26.49
-3.29%		$27.22$25.7080,571 shs$201.85 million
05/21/2024$27.00$27.39
+1.44%		$27.39$26.8425,110 shs$208.71 million
05/20/2024$27.28$27.00
-1.03%		$27.49$26.9918,260 shs$205.74 million
05/17/2024$27.27$27.28
+0.04%		$27.48$27.0013,233 shs$207.87 million
05/16/2024$27.51$27.27
-0.87%		$27.68$27.0117,967 shs$207.80 million
05/15/2024$27.30$27.51
+0.77%		$27.71$26.9725,220 shs$209.63 million
05/14/2024$27.00$27.30
+1.11%		$27.61$27.0018,131 shs$208.03 million
05/13/2024$27.01$27.00
-0.04%		$27.12$26.8320,721 shs$205.85 million
05/10/2024$27.69$27.01
-2.46%		$27.88$26.8828,771 shs$205.84 million
05/09/2024$27.12$27.69
+2.10%		$27.81$26.8841,054 shs$211.03 million
05/08/2024$26.02$27.12
+4.23%		$27.39$26.0130,868 shs$206.68 million
05/07/2024$28.73$26.02
-9.43%		$28.31$25.6986,873 shs$198.27 million
05/06/2024$28.63$28.73
+0.35%		$28.88$28.5312,676 shs$218.92 million
05/03/2024$28.70$28.63
-0.24%		$28.87$28.1916,707 shs$218.16 million
05/02/2024$28.30$28.70
+1.41%		$28.97$28.4613,713 shs$218.69 million
05/01/2024$27.91$28.30
+1.40%		$28.49$27.8316,823 shs$215.65 million
04/30/2024$28.55$27.91
-2.24%		$28.60$27.4824,691 shs$212.67 million
04/29/2024$28.77$28.55
-0.76%		$28.82$28.3117,245 shs$217.55 million
04/26/2024$28.24$28.77
+1.88%		$29.18$27.9723,732 shs$219.23 million
04/25/2024$28.02$28.24
+0.79%		$28.24$27.7714,068 shs$215.19 million
04/24/2024$28.28$28.02
-0.92%		$28.26$27.8811,378 shs$213.51 million
04/23/2024$27.86$28.28
+1.51%		$28.50$27.999,196 shs$215.49 million
04/22/2024$28.00$27.86
-0.50%		$28.47$27.6211,224 shs$212.29 million
04/19/2024$26.86$28.00
+4.24%		$28.04$26.7422,268 shs$213.39 million
04/18/2024$26.65$26.86
+0.79%		$26.93$26.6217,315 shs$204.67 million
04/17/2024$27.00$26.65
-1.30%		$27.16$26.6513,559 shs$203.07 million
04/16/2024$26.96$27.00
+0.15%		$27.14$26.7910,027 shs$205.74 million
04/15/2024$27.51$26.96
-2.00%		$27.81$26.8619,624 shs$205.44 million
04/12/2024$28.34$27.51
-2.93%		$28.61$27.5015,593 shs$209.63 million
04/11/2024$28.53$28.34
-0.67%		$28.50$28.1412,125 shs$215.95 million
04/10/2024$29.15$28.53
-2.13%		$28.72$28.1217,557 shs$217.40 million
04/09/2024$29.00$29.15
+0.52%		$29.22$28.709,784 shs$222.12 million
04/08/2024$29.11$29.00
-0.38%		$29.33$28.919,795 shs$220.98 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/05/2024$29.41$29.11
-1.02%		$29.34$28.946,459 shs$221.82 million
04/04/2024$29.02$29.41
+1.34%		$29.73$29.0122,118 shs$224.10 million
04/03/2024$28.63$29.02
+1.36%		$29.38$28.5518,036 shs$221.13 million
04/02/2024$29.30$28.63
-2.29%		$29.39$28.4624,231 shs$218.16 million
04/01/2024$29.28$29.30
+0.07%		$29.48$28.7614,570 shs$223.27 million
03/29/2024$29.28$29.28$30.11$29.0718,837 shs$223.11 million
03/28/2024$29.35$29.28
-0.24%		$30.11$29.0718,837 shs$223.11 million
03/27/2024$28.70$29.35
+2.26%		$29.46$28.9216,272 shs$223.65 million
03/26/2024$28.63$28.70
+0.24%		$29.02$28.0734,409 shs$218.69 million
03/25/2024$28.65$28.63
-0.07%		$29.00$28.5111,198 shs$218.16 million
03/22/2024$29.48$28.65
-2.82%		$29.55$28.607,783 shs$218.31 million
03/21/2024$29.06$29.48
+1.45%		$29.56$29.0022,141 shs$224.64 million
03/20/2024$28.32$29.06
+2.61%		$29.21$28.1824,785 shs$221.47 million
03/19/2024$27.66$28.32
+2.39%		$28.60$27.6730,465 shs$215.80 million
03/18/2024$28.23$27.66
-2.02%		$28.24$27.6632,158 shs$210.77 million
03/15/2024$27.11$28.23
+4.13%		$28.23$26.9944,987 shs$215.14 million
03/14/2024$27.18$27.11
-0.26%		$27.49$26.9622,589 shs$206.58 million
03/13/2024$27.11$27.18
+0.26%		$27.28$27.0017,772 shs$207.11 million
03/12/2024$26.72$27.11
+1.46%		$27.26$26.8313,616 shs$206.58 million
03/11/2024$27.14$26.72
-1.55%		$27.20$26.7118,483 shs$203.61 million
03/08/2024$27.10$27.14
+0.15%		$27.40$27.038,706 shs$206.81 million
03/07/2024$27.01$27.10
+0.33%		$27.30$27.0011,986 shs$206.50 million
03/06/2024$27.09$27.01
-0.30%		$27.38$27.0112,099 shs$205.82 million
03/05/2024$27.73$27.09
-2.31%		$28.16$27.0916,689 shs$206.43 million
03/04/2024$27.77$27.73
-0.14%		$28.16$27.5823,844 shs$211.30 million
03/01/2024$27.71$27.77
+0.22%		$27.77$27.5016,907 shs$211.64 million
02/29/2024$27.30$27.71
+1.50%		$27.90$27.4911,842 shs$211.15 million

Related Companies:
This page (NASDAQ:ALCO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro