>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding ALCO »    Stock Splits Calendar »
Home Free Dividend Report ALCO Dividend History ALCO Historical Stock Prices Preferred Stock Newsletter Top Option Ideas Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
ALCO Historical Price Range
Date Open High Low Close Volume
07/06/2026 $41.49 $42.17 $41.12 $41.83 17.30K
07/07/2026 $42.13 $42.34 $41.77 $42.03 15.90K
07/08/2026 $41.89 $41.89 $41.15 $41.15 11.50K
07/09/2026 $41.15 $41.30 $40.61 $40.75 9.00K
07/10/2026 $40.77 $41.16 $40.19 $41.16 18.90K
About Alico
Alico, Inc. is an agribusiness and land management company. Co. is engaged in the sale of its citrus products, providing services to citrus groves owned by third parties, and grazing and hunting leasing. Its segments include Alico Citrus and Land Management and Other Operations. Alico Citrus segment is engaged in planting, owning, cultivating and/or managing citrus groves to produce fruit for sale to fresh and processed citrus markets, including activities related to the purchase and resale of fruit and value-added services, which include contracting for the harvesting, marketing and hauling of citrus.
ALCO historical stock prices picture
Alico (ALCO) has the following price history information. Looking back at ALCO historical stock prices for the last five trading days, on July 06, 2026, ALCO opened at $41.49, traded as high as $42.17 and as low as $41.12, and closed at $41.83. Trading volume was a total of 17.30K shares. On July 07, 2026, ALCO opened at $42.13, traded as high as $42.34 and as low as $41.77, and closed at $42.03. Trading volume was a total of 15.90K shares. On July 08, 2026, ALCO opened at $41.89, traded as high as $41.89 and as low as $41.15, and closed at $41.15. Trading volume was a total of 11.50K shares. On July 09, 2026, ALCO opened at $41.15, traded as high as $41.30 and as low as $40.61, and closed at $40.75. Trading volume was a total of 9.00K shares. On July 10, 2026, ALCO opened at $40.77, traded as high as $41.16 and as low as $40.19, and closed at $41.16. Trading volume was a total of 18.90K shares.

ALCO Historical Stock Prices By Date:

ALCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alico shares, starting with a $10,000 purchase of ALCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $30.02
End price/share: $41.16
Starting shares: 333.11
Ending shares: 391.92
Dividends reinvested/share: $5.25
Total return: 61.32%
Average Annual Total Return: 4.90%
Starting investment: $10,000.00
Ending investment: $16,130.25
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/14/2016
End date: 07/10/2026
Start price/share: $30.02
End price/share: $41.16
Dividends collected/share: $5.25
Total return: 54.60%
Average Annual Total Return: 4.46%
Starting investment: $10,000.00
Ending investment: $15,466.65
Years: 9.99
ALCO Historical Closing Prices
Date Close
07/06/2026$41.83
07/07/2026$42.03
07/08/2026$41.15
07/09/2026$40.75
07/10/2026$41.16
Consumer Historical Prices
ALCO is categorized under the Consumer sector; below are some other companies in the same sector:

ALN Historical Stock Prices
ALSN Historical Stock Prices
ALV Historical Stock Prices
AMWD Historical Stock Prices
ANFI Historical Stock Prices
AOBC Historical Stock Prices
AOI Historical Stock Prices
AOS Historical Stock Prices
APFH Historical Stock Prices
APP Historical Stock Prices

Also explore: ALCO shares outstanding history

Email EnvelopeFree ALCO Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ALCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.