Alico, Inc. (ALCO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.8%
- 3M
- -8.3%
- YTD
- +4.3%
- 1Y
- +14.9%
- 3Y
- +15.5%
- 5Y
- +2.1%
Loading 10-year price history...
ALCO Historical Performance
ALCO Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.0%
- 2003 annual price return
- +31.7%
- 2004 annual price return
- +71.9%
- 2005 annual price return
- -26.9%
- 2006 annual price return
- +12.6%
- 2007 annual price return
- -29.0%
- 2008 annual price return
- +11.1%
- 2009 annual price return
- -29.8%
- 2010 annual price return
- -17.3%
- 2011 annual price return
- -21.6%
- 2012 annual price return
- +85.9%
- 2013 annual price return
- -1.8%
- 2014 annual price return
- +32.5%
- 2015 annual price return
- -22.7%
- 2016 annual price return
- -27.9%
- 2017 annual price return
- +9.9%
- 2018 annual price return
- +2.1%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -13.9%
- 2021 annual price return
- +21.0%
- 2022 annual price return
- -36.7%
- 2023 annual price return
- +22.0%
- 2024 annual price return
- -11.7%
- 2025 annual price return
- +40.5%
- 2026 annual price return
- +2.8%
ALCO Stock Price Trajectory (1980–2026)
As of October 3, 2026, Alico, Inc. (ALCO) trades at $38.31, representing a +14.9% return over the past year. The stock has delivered a +19.3% total return over five years (+2.1% 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 -41.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers LMNR (-19.1% 1Y), PZZA (-59.5% 1Y), and AVO (+6.9% 1Y), ALCO has outperformed the peer group average. Compare ALCO vs LMNR →
ALCO Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 38.56 | 38.85 | 38.22 | 38.31 | 16K | 0.00% |
| 2026-10-01 | 38.64 | 38.64 | 37.96 | 38.31 | 12K | -0.70% |
| 2026-09-30 | 38.27 | 38.66 | 37.93 | 38.58 | 43K | +0.21% |
| 2026-09-29 | 39.28 | 39.28 | 38.45 | 38.50 | 22K | -1.66% |
| 2026-09-28 | 39.06 | 39.29 | 38.73 | 39.15 | 18K | +0.20% |
| 2026-09-25 | 38.99 | 39.61 | 38.99 | 39.07 | 23K | +0.54% |
| 2026-09-24 | 39.68 | 39.79 | 38.77 | 38.86 | 17K | -1.42% |
| 2026-09-23 | 38.98 | 40.03 | 38.98 | 39.42 | 17K | -0.78% |
| 2026-09-22 | 39.61 | 39.87 | 39.15 | 39.73 | 17K | +1.15% |
| 2026-09-21 | 39.27 | 39.36 | 38.84 | 39.28 | 21K | +0.43% |
| 2026-09-18 | 38.41 | 39.74 | 38.37 | 39.11 | 87K | +1.14% |
| 2026-09-17 | 39.42 | 39.88 | 38.33 | 38.67 | 19K | -1.85% |
| 2026-09-16 | 39.97 | 40.49 | 39.03 | 39.40 | 26K | -0.86% |
| 2026-09-15 | 39.53 | 39.89 | 39.38 | 39.74 | 25K | +0.71% |
| 2026-09-14 | 39.16 | 39.75 | 39.16 | 39.46 | 14K | -0.25% |
| 2026-09-11 | 39.84 | 39.84 | 39.23 | 39.56 | 13K | -0.33% |
| 2026-09-10 | 39.60 | 39.81 | 39.40 | 39.69 | 16K | -0.45% |
| 2026-09-09 | 39.22 | 40.04 | 39.22 | 39.87 | 15K | +0.33% |
| 2026-09-08 | 40.17 | 40.17 | 39.66 | 39.74 | 17K | -1.71% |
| 2026-09-04 | 40.26 | 40.48 | 40.17 | 40.43 | 12K | +1.10% |
| 2026-09-03 | 40.53 | 40.53 | 39.83 | 39.99 | 9K | -0.67% |
| 2026-09-02 | 40.01 | 40.69 | 40.01 | 40.26 | 22K | +0.75% |
| 2026-09-01 | 39.60 | 40.38 | 39.50 | 39.96 | 25K | +0.58% |
| 2026-08-31 | 40.57 | 40.57 | 39.56 | 39.73 | 18K | -1.71% |
| 2026-08-28 | 39.87 | 40.58 | 39.87 | 40.42 | 18K | +1.51% |
| 2026-08-27 | 39.90 | 40.63 | 39.80 | 39.82 | 10K | -2.40% |
| 2026-08-26 | 41.13 | 41.76 | 40.63 | 40.80 | 21K | -0.56% |
| 2026-08-25 | 40.81 | 41.32 | 40.80 | 41.03 | 11K | -0.46% |
| 2026-08-24 | 40.62 | 41.50 | 40.58 | 41.22 | 17K | +2.26% |
| 2026-08-21 | 39.64 | 40.31 | 39.64 | 40.31 | 17K | +2.05% |
| 2026-08-20 | 39.73 | 40.03 | 39.31 | 39.50 | 15K | -1.00% |
| 2026-08-19 | 39.71 | 40.42 | 39.67 | 39.90 | 17K | +1.17% |
| 2026-08-18 | 39.10 | 39.76 | 39.10 | 39.44 | 16K | +0.95% |
| 2026-08-17 | 40.03 | 40.06 | 39.07 | 39.07 | 17K | -2.52% |
| 2026-08-14 | 40.88 | 40.89 | 40.08 | 40.08 | 11K | -2.34% |
| 2026-08-13 | 41.58 | 41.58 | 40.75 | 41.04 | 18K | -1.30% |
| 2026-08-12 | 41.91 | 43.48 | 41.51 | 41.58 | 28K | +0.43% |
| 2026-08-11 | 41.86 | 42.73 | 39.00 | 41.40 | 32K | +5.99% |
| 2026-08-10 | 38.31 | 39.21 | 38.10 | 39.06 | 36K | +2.25% |
| 2026-08-07 | 38.19 | 38.59 | 38.10 | 38.20 | 18K | -0.29% |
| 2026-08-06 | 38.21 | 38.80 | 38.10 | 38.31 | 31K | +0.34% |
| 2026-08-05 | 38.41 | 38.41 | 38.10 | 38.18 | 18K | +0.03% |
| 2026-08-04 | 38.10 | 38.35 | 38.05 | 38.17 | 23K | +0.18% |
| 2026-08-03 | 37.80 | 38.58 | 37.80 | 38.10 | 20K | +0.90% |
| 2026-07-31 | 37.96 | 38.03 | 37.70 | 37.76 | 22K | -1.10% |
| 2026-07-30 | 38.08 | 38.42 | 37.69 | 38.18 | 16K | +0.95% |
| 2026-07-29 | 38.00 | 38.22 | 37.54 | 37.82 | 25K | -1.30% |
| 2026-07-28 | 38.56 | 38.75 | 38.13 | 38.32 | 24K | -0.60% |
| 2026-07-27 | 38.67 | 39.11 | 38.17 | 38.55 | 36K | -0.18% |
| 2026-07-24 | 39.02 | 39.43 | 38.03 | 38.62 | 14K | -1.28% |
ALCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALCO — Frequently Asked Questions
Quick answers to the most common questions about buying ALCO stock.
How has ALCO stock performed recently?
ALCO returned +14.9% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades below 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 $45.01. Current 1-year return of +14.9% 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 1980-2026, downloadable in CSV format.