Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.46	51.62	50.36	51.07	-	-0.74%	657,271
Apr 28, 2026	52.00	52.25	51.25	51.45	51.45	-0.98%	1,181,838
Apr 27, 2026	52.96	52.96	51.86	51.96	51.96	-1.40%	731,216
Apr 24, 2026	51.43	52.98	51.39	52.70	52.70	2.63%	657,340
Apr 23, 2026	51.85	52.12	51.13	51.35	51.35	-1.00%	1,010,385
Apr 22, 2026	51.50	52.20	51.01	51.87	51.87	1.23%	1,003,713
Apr 21, 2026	53.51	54.05	51.00	51.24	51.24	-4.15%	1,577,581
Apr 20, 2026	52.20	53.61	52.20	53.46	53.46	2.22%	1,507,568
Apr 17, 2026	53.70	53.70	52.17	52.30	52.30	-1.10%	934,017
Apr 16, 2026	53.20	53.90	52.69	52.88	52.88	-1.44%	772,340
Apr 15, 2026	54.16	54.72	53.42	53.65	53.65	-1.14%	2,166,244
Apr 14, 2026	54.88	55.31	53.71	54.27	54.27	-0.93%	908,413
Apr 13, 2026	55.40	55.60	54.63	54.78	54.78	-1.23%	1,382,274
Apr 10, 2026	56.17	56.30	55.36	55.46	55.46	-0.79%	806,611
Apr 9, 2026	57.33	57.69	55.80	55.90	55.90	-2.46%	1,931,480
Apr 8, 2026	57.80	58.70	57.20	57.31	57.31	-0.52%	1,066,648
Apr 7, 2026	57.58	57.73	56.69	57.61	57.61	0.21%	817,988
Apr 6, 2026	58.23	58.81	57.40	57.49	57.49	-0.91%	2,527,137
Apr 1, 2026	58.10	58.28	57.57	58.02	58.02	0.29%	792,154
Mar 31, 2026	57.72	58.09	56.93	57.85	57.85	0.66%	1,744,426
Mar 30, 2026	58.10	58.35	57.19	57.47	57.47	-0.61%	1,230,490
Mar 27, 2026	58.46	58.61	57.43	57.82	57.82	-1.72%	916,405
Mar 26, 2026	58.66	59.69	58.12	58.83	58.83	-0.24%	868,752
Mar 25, 2026	58.02	59.26	57.47	58.97	58.97	1.81%	1,054,335
Mar 24, 2026	56.98	58.49	55.93	57.92	57.92	1.65%	1,512,596
Mar 23, 2026	59.99	60.75	56.85	56.98	56.98	-4.91%	652,289
Mar 20, 2026	58.77	60.77	58.12	59.92	59.92	1.58%	11,674,240
Mar 19, 2026	58.25	59.02	56.63	58.99	58.99	0.85%	2,679,748
Mar 18, 2026	58.19	58.90	57.03	58.49	58.49	0.55%	5,346,729
Mar 17, 2026	56.80	59.00	55.70	58.17	58.17	3.28%	4,321,197
Mar 13, 2026	56.73	57.60	56.01	56.32	56.32	-1.23%	2,508,480
Mar 12, 2026	57.59	57.59	55.84	57.02	57.02	-0.99%	2,753,053
Mar 11, 2026	57.07	57.84	56.74	57.59	57.59	0.98%	1,693,576
Mar 10, 2026	56.39	57.25	55.82	57.03	57.03	1.12%	1,659,589
Mar 9, 2026	57.18	57.18	54.00	56.40	56.40	-0.88%	1,225,624
Mar 6, 2026	56.75	58.96	56.50	56.90	56.90	-2.65%	1,354,611
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