Alico, Inc. (ALCO) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.2%
- 3M
- -3.8%
- YTD
- +14.5%
- 1Y
- +29.2%
- 3Y
- +18.3%
- 5Y
- +4.0%
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
- +12.4%
ALCO Stock Price Trajectory (1980–2026)
As of July 8, 2026, Alico, Inc. (ALCO) trades at $42.03, representing a +29.2% return over the past year. The stock has delivered a +31.1% total return over five years (+4.0% 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 -35.3%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers LMNR (-13.5% 1Y), PZZA (-26.7% 1Y), and AVO (+13.7% 1Y), ALCO has outperformed the peer group average. Compare ALCO vs LMNR →
ALCO Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 41.55 | 42.34 | 41.55 | 42.03 | 15K | +0.48% |
| 2026-07-06 | 41.87 | 42.17 | 41.18 | 41.83 | 14K | +0.07% |
| 2026-07-02 | 41.15 | 42.00 | 41.15 | 41.80 | 20K | +0.84% |
| 2026-07-01 | 41.95 | 42.00 | 41.34 | 41.45 | 26K | +0.19% |
| 2026-06-30 | 41.17 | 41.65 | 40.46 | 41.37 | 16K | +0.53% |
| 2026-06-29 | 41.76 | 41.76 | 40.31 | 41.15 | 22K | -0.31% |
| 2026-06-26 | 40.97 | 42.00 | 40.80 | 41.28 | 33K | +2.20% |
| 2026-06-25 | 40.63 | 40.63 | 40.13 | 40.39 | 10K | -0.59% |
| 2026-06-24 | 41.09 | 41.23 | 40.48 | 40.63 | 16K | -0.95% |
| 2026-06-23 | 40.87 | 41.20 | 40.44 | 41.02 | 11K | +2.17% |
| 2026-06-22 | 40.44 | 40.45 | 40.00 | 40.15 | 13K | -0.47% |
| 2026-06-18 | 40.90 | 40.90 | 40.13 | 40.34 | 21K | +0.27% |
| 2026-06-17 | 40.86 | 40.86 | 39.76 | 40.23 | 16K | +0.07% |
| 2026-06-16 | 40.37 | 40.47 | 39.95 | 40.20 | 15K | -0.27% |
| 2026-06-15 | 41.07 | 41.07 | 40.26 | 40.31 | 11K | -1.27% |
| 2026-06-12 | 41.10 | 41.59 | 40.72 | 40.83 | 14K | -0.41% |
| 2026-06-11 | 41.15 | 41.69 | 40.86 | 41.00 | 10K | -0.99% |
| 2026-06-10 | 41.05 | 41.68 | 41.04 | 41.41 | 26K | +0.61% |
| 2026-06-09 | 41.18 | 41.50 | 40.88 | 41.16 | 14K | +1.08% |
| 2026-06-08 | 40.85 | 41.40 | 40.17 | 40.72 | 21K | -0.61% |
| 2026-06-05 | 41.05 | 41.12 | 40.43 | 40.97 | 20K | +1.36% |
| 2026-06-04 | 40.38 | 40.48 | 39.92 | 40.42 | 15K | +1.13% |
| 2026-06-03 | 40.47 | 40.53 | 39.91 | 39.97 | 31K | -1.38% |
| 2026-06-02 | 40.49 | 40.68 | 40.30 | 40.53 | 18K | +0.30% |
| 2026-06-01 | 40.42 | 40.80 | 40.35 | 40.41 | 10K | -0.59% |
| 2026-05-29 | 41.65 | 41.70 | 40.47 | 40.65 | 18K | -2.54% |
| 2026-05-28 | 41.68 | 42.00 | 41.40 | 41.71 | 18K | -0.41% |
| 2026-05-27 | 41.06 | 42.00 | 41.06 | 41.88 | 14K | +1.63% |
| 2026-05-26 | 41.65 | 41.65 | 40.73 | 41.21 | 10K | -0.24% |
| 2026-05-22 | 41.24 | 41.36 | 41.00 | 41.31 | 19K | +1.13% |
| 2026-05-21 | 40.38 | 41.01 | 40.34 | 40.85 | 12K | -0.27% |
| 2026-05-20 | 40.56 | 40.98 | 40.11 | 40.96 | 18K | +1.46% |
| 2026-05-19 | 39.97 | 41.19 | 39.95 | 40.37 | 19K | +0.32% |
| 2026-05-18 | 40.41 | 40.51 | 40.00 | 40.24 | 14K | +0.17% |
| 2026-05-15 | 39.94 | 40.83 | 39.85 | 40.17 | 18K | -1.93% |
| 2026-05-14 | 40.93 | 41.15 | 40.55 | 40.96 | 21K | -0.87% |
| 2026-05-13 | 40.51 | 41.34 | 40.41 | 41.32 | 11K | +0.36% |
| 2026-05-12 | 41.92 | 42.50 | 40.00 | 41.17 | 33K | +1.28% |
| 2026-05-11 | 41.25 | 41.41 | 40.40 | 40.65 | 21K | -0.07% |
| 2026-05-08 | 41.50 | 41.50 | 40.61 | 40.68 | 19K | -1.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +29.2% over the past year, beating its 5-year annualized CAGR of +4.0%. 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 +29.2% 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.