Alico, Inc.
ALCONASDAQConsumer Defensive● Active
$40.73
$-0.24(-0.57%)
Market Cap$302103461
P/E Ratio—
52W High$45.01
52W Low$30.89
Alico, Inc.（ALCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.01
Apr 9, 2026
-8.9% from here
5-Year Low5Y
$22.58
May 17, 2023
+81.7% from low
IPO Priceadj.
$3.63
May 3, 1973
+1.0K% since IPO
1 Year Ago
$31.27
Jun 9, 2025
+31.2% in 1Y
5 Years Ago
$32.42
Jun 8, 2021
+26.5% in 5Y
10 Years Ago
$29.99
Jun 8, 2016
+36.8% in 10Y
Historical Price Data · ALCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.85 | $41.40 | $40.17 | $40.97 | $40.97 | 5K | +0.31% |
| Jun 5, 2026 | $40.62 | $41.43 | $40.26 | $40.97 | $40.97 | 22K | +0.86% |
| Jun 4, 2026 | $40.36 | $40.67 | $39.92 | $40.42 | $40.42 | 17K | +0.15% |
| Jun 3, 2026 | $40.53 | $40.53 | $39.89 | $39.97 | $39.97 | 31K | -1.38% |
| Jun 2, 2026 | $40.35 | $40.68 | $40.30 | $40.53 | $40.53 | 18K | +0.45% |
| Jun 1, 2026 | $40.42 | $40.80 | $40.35 | $40.41 | $40.41 | 11K | -0.02% |
| May 29, 2026 | $41.65 | $41.65 | $40.47 | $40.65 | $40.65 | 19K | -2.40% |
| May 28, 2026 | $42.00 | $42.00 | $41.40 | $41.71 | $41.71 | 19K | -0.69% |
| May 27, 2026 | $41.05 | $42.00 | $41.05 | $41.88 | $41.88 | 14K | +2.02% |
| May 26, 2026 | $41.42 | $41.42 | $40.73 | $41.21 | $41.21 | 10K | -0.51% |
| May 22, 2026 | $40.92 | $41.36 | $40.92 | $41.31 | $41.31 | 19K | +0.95% |
| May 21, 2026 | $40.71 | $40.89 | $40.34 | $40.85 | $40.85 | 13K | +0.34% |
| May 20, 2026 | $40.11 | $40.96 | $40.11 | $40.96 | $40.96 | 18K | +2.12% |
| May 19, 2026 | $39.97 | $41.19 | $39.96 | $40.37 | $40.37 | 20K | +1.00% |
| May 18, 2026 | $40.16 | $40.51 | $40.00 | $40.24 | $40.24 | 15K | +0.20% |
| May 15, 2026 | $40.83 | $40.83 | $39.85 | $40.17 | $40.17 | 21K | -1.62% |
| May 14, 2026 | $41.06 | $41.19 | $40.60 | $40.96 | $40.96 | 24K | -0.24% |
| May 13, 2026 | $40.76 | $41.32 | $40.41 | $41.32 | $41.32 | 13K | +1.37% |
| May 12, 2026 | $41.42 | $42.50 | $39.94 | $41.17 | $41.17 | 33K | -0.60% |
| May 11, 2026 | $41.00 | $41.42 | $40.40 | $40.65 | $40.65 | 25K | -0.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALCO
Jan 1 → Dec 31 · 6 years2026+13.1%$36.22 → $40.97
+13.1%
2025+40.3%$25.93 → $36.38
+40.3%
2024-10.7%$29.03 → $25.93
-10.7%
2023+21.6%$23.91 → $29.08
+21.6%
2022-35.4%$36.97 → $23.87
-35.4%
2021+12.7%$32.86 → $37.03
+12.7%
Best Year2025 · +40.3%
Worst Year2022 · -35.4%
Positive Years4 / 6
Avg Annual Return+6.9%
6Y Total Return+24.7%
6Y CAGR~+3.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in ALCO?
If you invested $1,000 in ALCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,368
Total Return+36.8%
CAGR~+3.2% / yr
Profit+$368
Based on Jun 8, 2016 · $29.99Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alico, Inc.（ALCO）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALCO 历史股价FMP 日线复权 OHLCV