MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALCO — Alico Inc
NasdaqAlico Inc
$38.31
-0.27(-0.70%)
- O
- 38.50
- H
- 38.52
- L
- 37.96
- V
- 12.29K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$38.31
Period Return+32.88%
Period High$45.01
Period Low$27.85
Avg Daily Volume26.8K
Total Trading Days365
ALCO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.50 | $38.52 | $37.96 | $38.31 | $-0.27 | -0.70% | 12,293 | $38.34 | $37.96 $38.52 |
| Sep 30, 2026 | $38.66 | $38.66 | $37.93 | $38.58 | +$0.08 | +0.21% | 43,005 | $38.41 | $37.93 $38.66 |
| Sep 29, 2026 | $38.93 | $39.15 | $38.47 | $38.50 | $-0.65 | -1.66% | 22,220 | $38.84 | $38.47 $39.15 |
| Sep 28, 2026 | $38.94 | $39.35 | $38.73 | $39.15 | +$0.08 | +0.20% | 17,742 | $39.06 | $38.73 $39.35 |
| Sep 25, 2026 | $38.99 | $39.84 | $38.99 | $39.07 | +$0.21 | +0.54% | 23,341 | $39.25 | $38.99 $39.84 |
| Sep 24, 2026 | $39.79 | $39.79 | $38.86 | $38.86 | $-0.56 | -1.42% | 16,742 | $39.30 | $38.86 $39.79 |
| Sep 23, 2026 | $39.30 | $39.95 | $39.19 | $39.42 | $-0.31 | -0.78% | 17,458 | $39.44 | $39.19 $39.95 |
| Sep 22, 2026 | $39.46 | $39.77 | $39.15 | $39.73 | +$0.45 | +1.15% | 16,638 | $39.54 | $39.15 $39.77 |
| Sep 21, 2026 | $39.11 | $39.66 | $38.63 | $39.28 | +$0.17 | +0.43% | 20,825 | $39.20 | $38.63 $39.66 |
| Sep 18, 2026 | $38.41 | $39.74 | $38.25 | $39.11 | +$0.44 | +1.14% | 87,433 | $39.06 | $38.25 $39.74 |
| Sep 17, 2026 | $39.88 | $39.88 | $38.33 | $38.67 | $-0.73 | -1.85% | 19,275 | $38.77 | $38.33 $39.88 |
| Sep 16, 2026 | $40.16 | $40.25 | $39.03 | $39.40 | $-0.34 | -0.86% | 25,800 | $39.62 | $39.03 $40.25 |
| Sep 15, 2026 | $39.60 | $39.85 | $39.18 | $39.74 | +$0.28 | +0.71% | 24,595 | $39.66 | $39.18 $39.85 |
| Sep 14, 2026 | $39.52 | $39.75 | $39.15 | $39.46 | $-0.10 | -0.25% | 13,707 | $39.43 | $39.15 $39.75 |
| Sep 11, 2026 | $39.99 | $39.99 | $39.23 | $39.56 | $-0.13 | -0.33% | 13,349 | $39.53 | $39.23 $39.99 |
| Sep 10, 2026 | $39.59 | $39.81 | $39.32 | $39.69 | $-0.18 | -0.45% | 15,963 | $39.62 | $39.32 $39.81 |
| Sep 9, 2026 | $39.46 | $40.04 | $39.22 | $39.87 | +$0.13 | +0.33% | 14,612 | $39.78 | $39.22 $40.04 |
| Sep 8, 2026 | $40.43 | $40.50 | $39.74 | $39.74 | $-0.69 | -1.71% | 17,062 | $39.91 | $39.74 $40.50 |
| Sep 4, 2026 | $39.95 | $40.48 | $39.95 | $40.43 | +$0.44 | +1.10% | 12,497 | $40.30 | $39.95 $40.48 |
| Sep 3, 2026 | $40.42 | $40.53 | $39.88 | $39.99 | $-0.27 | -0.67% | 9,326 | $40.10 | $39.88 $40.53 |
| Sep 2, 2026 | $40.09 | $40.69 | $40.09 | $40.26 | +$0.30 | +0.75% | 21,820 | $40.35 | $40.09 $40.69 |
| Sep 1, 2026 | $39.60 | $40.46 | $39.35 | $39.96 | +$0.23 | +0.58% | 24,791 | $39.93 | $39.35 $40.46 |
| Aug 31, 2026 | $40.57 | $40.57 | $39.68 | $39.73 | $-0.69 | -1.71% | 18,464 | $39.87 | $39.68 $40.57 |
| Aug 28, 2026 | $39.87 | $40.58 | $39.87 | $40.42 | +$0.60 | +1.51% | 18,251 | $40.32 | $39.87 $40.58 |
| Aug 27, 2026 | $40.63 | $40.63 | $39.80 | $39.82 | $-0.98 | -2.40% | 9,699 | $40.03 | $39.80 $40.63 |
| Aug 26, 2026 | $41.16 | $41.76 | $40.75 | $40.80 | $-0.23 | -0.56% | 20,519 | $41.17 | $40.75 $41.76 |
| Aug 25, 2026 | $41.32 | $41.32 | $40.81 | $41.03 | $-0.19 | -0.46% | 10,860 | $41.01 | $40.81 $41.32 |
| Aug 24, 2026 | $40.62 | $41.50 | $40.58 | $41.22 | +$0.91 | +2.26% | 16,971 | $41.04 | $40.58 $41.50 |
| Aug 21, 2026 | $39.64 | $40.31 | $39.64 | $40.31 | +$0.81 | +2.05% | 17,307 | $40.13 | $39.64 $40.31 |
| Aug 20, 2026 | $39.73 | $40.03 | $39.31 | $39.50 | $-0.40 | -1.00% | 15,130 | $39.60 | $39.31 $40.03 |