Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.20	59.43	57.70	58.45	58.45	-1.62%	1,229,426
Mar 4, 2026	59.00	60.18	58.40	59.41	59.41	0.97%	2,091,985
Mar 3, 2026	59.81	59.81	56.83	58.84	58.84	-2.11%	1,564,371
Mar 2, 2026	61.05	61.05	59.73	60.11	60.11	-1.05%	1,221,515
Feb 27, 2026	59.69	60.89	59.57	60.75	60.75	0.58%	1,996,448
Feb 26, 2026	60.34	60.68	59.86	60.40	60.40	0.68%	1,351,425
Feb 25, 2026	60.66	61.00	59.17	59.99	59.99	-1.61%	996,473
Feb 24, 2026	60.36	61.22	60.04	60.97	60.97	0.49%	922,471
Feb 23, 2026	60.97	61.30	59.54	60.67	60.67	-0.87%	541,149
Feb 20, 2026	60.20	61.50	60.20	61.20	61.20	0.25%	446,789
Feb 19, 2026	58.58	61.50	58.55	61.05	61.05	4.45%	1,809,052
Feb 18, 2026	58.00	58.63	57.71	58.45	58.45	0.81%	672,858
Feb 17, 2026	56.40	58.00	55.94	57.98	57.98	2.78%	1,166,570
Feb 16, 2026	56.38	56.85	56.06	56.41	56.41	-0.49%	24,000
Feb 13, 2026	55.52	57.10	54.78	56.69	56.69	2.61%	1,307,472
Feb 12, 2026	55.41	56.57	54.98	55.25	55.25	-0.05%	1,776,038
Feb 11, 2026	56.00	56.00	54.74	55.28	55.28	-0.84%	1,359,466
Feb 10, 2026	55.34	56.50	55.01	55.75	55.75	0.65%	2,001,226
Feb 9, 2026	54.66	55.61	54.31	55.39	55.39	1.22%	697,821
Feb 6, 2026	54.67	55.04	52.67	54.72	54.72	2.59%	1,741,431
Feb 5, 2026	54.21	55.05	52.89	53.34	53.34	-1.26%	1,490,679
Feb 4, 2026	52.99	54.40	52.40	54.02	54.02	2.50%	2,428,588
Feb 3, 2026	53.63	54.39	52.07	52.70	52.70	-1.26%	1,481,742
Jan 30, 2026	54.26	54.95	52.86	53.37	53.37	-1.40%	1,263,149
Jan 29, 2026	55.70	56.22	53.65	54.13	54.13	-2.99%	1,184,887
Jan 28, 2026	55.63	56.01	54.62	55.80	55.80	0.22%	3,005,136
Jan 27, 2026	55.50	56.00	54.36	55.68	55.68	0.04%	2,887,572
Jan 26, 2026	55.73	56.85	55.44	55.66	55.66	-0.64%	1,198,816
Jan 23, 2026	56.19	56.86	55.40	56.02	56.02	-1.01%	1,397,069
Jan 22, 2026	54.01	56.95	54.01	56.59	56.59	5.30%	3,173,324
Jan 21, 2026	53.70	54.73	53.23	53.74	53.74	0.13%	1,041,236
Jan 20, 2026	53.21	53.85	52.54	53.67	53.67	0.45%	1,295,332
Jan 19, 2026	53.35	53.64	52.95	53.43	53.43	0.64%	195,379
Jan 16, 2026	52.80	53.21	52.11	53.09	53.09	0.25%	3,052,283
Jan 15, 2026	53.48	53.50	52.70	52.96	52.96	-1.05%	1,165,542
Jan 14, 2026	52.70	53.84	52.70	53.52	53.52	-0.09%	1,745,640
Jan 13, 2026	53.85	54.77	53.42	53.57	53.57	-0.83%	1,256,530
Jan 12, 2026	54.21	54.41	53.64	54.02	54.02	-0.35%	1,008,074
Jan 9, 2026	54.17	54.50	53.49	54.21	54.21	0.56%	596,637
Jan 8, 2026	52.60	54.28	52.00	53.91	53.91	0.62%	947,015
Jan 7, 2026	53.23	53.92	52.63	53.58	53.58	0.68%	961,525
Jan 6, 2026	52.86	53.72	52.46	53.22	53.22	0.17%	1,209,528
Jan 5, 2026	53.60	53.90	52.80	53.13	53.13	-0.90%	620,228
Jan 2, 2026	54.09	54.35	53.01	53.61	53.61	-0.48%	275,274
Dec 31, 2025	54.12	54.39	53.10	53.87	53.87	-0.61%	378,453
Dec 30, 2025	55.81	55.81	53.97	54.20	54.20	-2.92%	654,322
Dec 29, 2025	56.32	56.60	55.53	55.83	55.83	-0.87%	536,083
Dec 26, 2025	55.77	56.40	55.04	56.32	56.32	0.99%	792,193
Dec 24, 2025	54.86	55.97	54.69	55.77	55.77	1.75%	195,718
Dec 23, 2025	53.99	54.93	53.99	54.81	54.81	1.44%	984,908
Dec 22, 2025	52.96	54.19	52.76	54.03	54.03	1.64%	727,691
Dec 19, 2025	52.50	53.70	52.32	53.16	53.16	1.45%	3,681,694
Dec 18, 2025	51.20	52.51	51.19	52.40	52.40	1.81%	937,265
Dec 17, 2025	50.45	51.88	50.00	51.47	51.47	2.12%	1,185,089
Dec 16, 2025	51.05	51.15	50.20	50.40	50.40	-1.27%	1,475,808
Dec 15, 2025	50.69	51.89	50.57	51.05	51.05	0.20%	3,895,286
Dec 11, 2025	51.24	51.55	50.81	50.95	50.95	0.12%	941,390
Dec 10, 2025	50.99	51.35	50.52	50.89	50.89	-0.12%	1,768,727
Dec 9, 2025	50.62	51.12	49.90	50.95	50.95	0.97%	1,153,749
Dec 8, 2025	50.03	50.84	49.74	50.46	50.46	0.62%	849,536
Dec 5, 2025	50.80	51.56	50.03	50.15	50.15	-1.10%	797,821
Dec 4, 2025	50.02	51.75	49.81	50.71	50.71	1.68%	826,723
Dec 3, 2025	50.81	50.81	49.67	49.87	49.87	-1.85%	1,346,666
Dec 2, 2025	49.99	52.31	49.99	50.81	50.81	1.99%	998,937
Dec 1, 2025	49.94	50.75	49.30	49.82	49.82	-0.70%	3,256,788
Nov 28, 2025	48.64	50.35	48.62	50.17	50.17	2.62%	501,929
Nov 27, 2025	49.87	49.87	48.72	48.89	48.89	-2.02%	278,718
Nov 26, 2025	49.42	50.00	49.08	49.90	49.90	0.79%	1,362,530
Nov 25, 2025	49.18	49.69	48.93	49.51	49.51	0.77%	632,423
Nov 24, 2025	48.51	50.15	48.42	49.13	49.13	1.68%	3,918,918
Nov 21, 2025	47.94	48.75	47.00	48.32	48.32	1.30%	1,955,489
Nov 20, 2025	49.40	49.40	47.52	47.70	47.70	-2.23%	1,393,283
Nov 19, 2025	49.40	49.89	48.53	48.79	48.79	-1.29%	2,065,675
Nov 18, 2025	49.52	49.97	48.99	49.43	49.43	0.06%	977,679
Nov 14, 2025	49.97	50.31	49.28	49.40	49.40	-0.66%	969,012
Nov 13, 2025	50.16	50.33	49.55	49.73	49.73	-0.48%	662,704
Nov 12, 2025	50.80	50.80	49.69	49.97	49.97	-1.26%	1,013,864
Nov 11, 2025	50.03	50.95	49.86	50.61	50.61	1.22%	1,235,046
Nov 10, 2025	50.59	50.59	49.84	50.00	50.00	-0.68%	412,054
Nov 7, 2025	51.01	51.01	50.00	50.34	50.34	-0.73%	436,737
Nov 6, 2025	51.19	51.68	50.60	50.71	50.71	-0.92%	775,807
Nov 5, 2025	49.88	51.25	49.88	51.18	51.18	2.46%	1,013,768
Nov 4, 2025	50.86	51.44	49.80	49.95	49.95	-1.73%	762,611
Nov 3, 2025	51.31	51.45	50.50	50.83	50.83	-0.94%	612,778
Oct 31, 2025	50.68	51.49	50.52	51.31	51.31	1.16%	4,355,485
Oct 30, 2025	51.88	51.88	49.82	50.72	50.72	-2.27%	2,007,994
Oct 29, 2025	51.97	52.10	51.49	51.90	51.90	0.06%	822,855
Oct 28, 2025	52.75	52.79	51.18	51.87	51.87	-0.59%	2,325,842
Oct 27, 2025	51.80	52.59	51.20	52.18	52.18	0.73%	706,275
Oct 24, 2025	52.13	52.35	51.23	51.80	51.80	-0.40%	2,641,953
Oct 23, 2025	54.38	54.38	51.00	52.01	52.01	-3.58%	3,483,075
Oct 22, 2025	53.91	54.24	52.72	53.94	53.94	0.88%	3,569,861
Oct 21, 2025	54.14	54.26	53.17	53.47	53.47	-1.75%	527,257
Oct 20, 2025	54.06	54.77	53.85	54.42	54.42	0.20%	659,738
Oct 17, 2025	55.19	55.36	54.17	54.31	54.31	-1.06%	762,271
Oct 16, 2025	54.32	56.00	53.89	54.89	54.89	0.53%	1,030,135
Oct 15, 2025	54.16	54.94	53.90	54.60	54.60	0.76%	815,282
Oct 14, 2025	54.05	54.81	53.80	54.19	54.19	-1.74%	836,004
Oct 13, 2025	54.13	55.48	53.81	55.15	55.15	1.92%	680,886
Oct 10, 2025	55.12	55.48	53.72	54.11	53.58	-2.29%	735,194