Alico, Inc. (ALCO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ALCO Historical Performance
Short-Term Returns
ALCO Stock Price Trajectory (2011–2026)
As of May 8, 2026, Alico, Inc. (ALCO) trades at $41.30, representing a +41.8% return over the past year. The stock has delivered a +45.6% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.00 on July 9, 2007. From this peak, ALCO has corrected -36.5%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers LMNR (-13.6% 1Y), PZZA (-1.4% 1Y), and AVO (+29.8% 1Y), ALCO has outperformed the peer group average. Compare ALCO vs LMNR →
ALCO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 40.52 | 41.38 | 40.52 | 41.30 | 9K | +1.00% |
| 2026-05-06 | 41.32 | 41.72 | 40.62 | 40.89 | 10K | -0.94% |
| 2026-05-05 | 40.43 | 41.71 | 40.43 | 41.28 | 12K | +1.33% |
| 2026-05-04 | 40.71 | 40.86 | 39.96 | 40.74 | 20K | +0.54% |
| 2026-05-01 | 41.72 | 41.80 | 40.30 | 40.52 | 17K | -2.62% |
| 2026-04-30 | 41.59 | 42.15 | 41.22 | 41.61 | 18K | +1.07% |
| 2026-04-29 | 41.71 | 42.19 | 41.01 | 41.17 | 22K | -1.79% |
| 2026-04-28 | 41.44 | 42.27 | 41.44 | 41.92 | 18K | +0.75% |
| 2026-04-27 | 42.15 | 42.50 | 41.27 | 41.61 | 18K | -1.70% |
| 2026-04-24 | 41.76 | 42.40 | 41.70 | 42.33 | 19K | +1.46% |
| 2026-04-23 | 42.18 | 42.44 | 41.34 | 41.72 | 43K | -0.83% |
| 2026-04-22 | 42.45 | 42.75 | 41.99 | 42.07 | 22K | -0.24% |
| 2026-04-21 | 42.32 | 42.69 | 42.05 | 42.17 | 12K | -1.56% |
| 2026-04-20 | 43.46 | 43.77 | 42.78 | 42.84 | 22K | -0.79% |
| 2026-04-17 | 43.30 | 43.46 | 43.00 | 43.18 | 21K | +0.56% |
| 2026-04-16 | 42.48 | 42.95 | 42.20 | 42.94 | 13K | +1.06% |
| 2026-04-15 | 42.57 | 42.92 | 41.92 | 42.49 | 29K | -1.30% |
| 2026-04-14 | 43.65 | 43.67 | 43.03 | 43.05 | 19K | -1.08% |
| 2026-04-13 | 44.38 | 44.38 | 43.45 | 43.52 | 35K | -1.56% |
| 2026-04-10 | 43.84 | 44.49 | 43.21 | 44.21 | 24K | -0.29% |
| 2026-04-09 | 44.21 | 44.86 | 44.07 | 44.34 | 45K | -0.27% |
| 2026-04-08 | 44.08 | 44.60 | 43.80 | 44.46 | 37K | +1.76% |
| 2026-04-07 | 43.82 | 43.82 | 42.66 | 43.69 | 36K | +1.39% |
| 2026-04-06 | 42.26 | 43.50 | 42.24 | 43.09 | 31K | +2.21% |
| 2026-04-02 | 41.34 | 42.16 | 40.77 | 42.16 | 38K | +2.31% |
| 2026-04-01 | 41.67 | 41.69 | 40.82 | 41.21 | 23K | -0.12% |
| 2026-03-31 | 41.19 | 41.38 | 40.60 | 41.26 | 51K | +0.56% |
| 2026-03-30 | 41.16 | 41.62 | 40.31 | 41.03 | 39K | +1.03% |
| 2026-03-27 | 40.73 | 41.50 | 39.80 | 40.61 | 49K | +1.52% |
| 2026-03-26 | 39.55 | 40.71 | 39.55 | 40.00 | 15K | -0.57% |
See ALCO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ALCO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ALCO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonALCO — Frequently Asked Questions
Quick answers to the most common questions about buying ALCO stock.
How has ALCO stock performed recently?
ALCO returned +41.8% over the past year, beating its 5-year annualized CAGR of +6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALCO's all-time high price?
Alico, Inc. reached $65.00 on 2007-07-09. The 52-week high is $44.86. Current 1-year return of +41.8% places the stock closer to historical peaks.
Where can I download ALCO historical price data?
This page provides ALCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.