Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	55.40	55.96	55.14	55.31	55.31	-0.22%	1,607,073
Aug 21, 2025	55.80	56.24	55.21	55.43	55.43	-0.02%	1,108,049
Aug 20, 2025	55.59	55.99	55.18	55.44	55.44	-0.73%	1,159,764
Aug 19, 2025	55.72	56.25	55.06	55.85	55.85	-0.61%	871,776
Aug 18, 2025	55.67	56.85	55.59	56.19	56.19	0.99%	557,845
Aug 15, 2025	55.59	57.16	55.40	55.64	55.64	0.23%	1,400,667
Aug 14, 2025	56.00	56.00	54.53	55.51	55.51	-1.12%	928,679
Aug 13, 2025	56.32	57.15	55.84	56.14	56.14	-0.58%	891,625
Aug 12, 2025	56.90	57.09	55.51	56.47	56.47	-0.26%	1,550,782
Aug 11, 2025	56.68	57.16	56.50	56.62	56.62	0.21%	1,112,504
Aug 8, 2025	56.92	57.27	56.31	56.50	56.50	-0.35%	522,092
Aug 7, 2025	56.10	57.00	56.05	56.70	56.70	1.56%	1,344,013
Aug 6, 2025	56.00	57.00	55.53	55.83	55.83	-0.20%	673,841
Aug 5, 2025	54.81	56.84	54.81	55.94	55.94	1.93%	1,006,533
Aug 4, 2025	55.44	55.52	54.32	54.88	54.88	-0.53%	322,975
Aug 1, 2025	56.54	56.99	54.90	55.17	55.17	-2.42%	512,243
Jul 31, 2025	56.64	57.50	56.40	56.54	56.54	0.32%	1,527,564
Jul 30, 2025	55.65	56.84	55.64	56.36	56.36	0.82%	1,226,475
Jul 29, 2025	56.66	56.78	55.60	55.90	55.90	-0.94%	1,570,572
Jul 28, 2025	56.29	57.73	55.87	56.43	56.43	0.25%	2,025,764
Jul 25, 2025	54.24	57.70	54.24	56.29	56.29	3.99%	1,762,638
Jul 24, 2025	55.00	56.14	53.33	54.13	54.13	-1.38%	1,607,603
Jul 23, 2025	48.27	55.30	48.27	54.89	54.89	14.81%	2,375,004
Jul 22, 2025	47.10	48.27	47.10	47.81	47.81	1.06%	540,655
Jul 21, 2025	47.37	47.95	46.30	47.31	47.31	-0.11%	372,971
Jul 18, 2025	47.28	47.94	47.01	47.36	47.36	-0.86%	335,171
Jul 17, 2025	47.50	47.96	46.91	47.77	47.77	1.12%	690,006
Jul 16, 2025	47.10	47.69	46.98	47.24	47.24	-0.40%	609,287
Jul 15, 2025	47.90	47.90	46.76	47.43	47.43	-0.52%	616,364
Jul 14, 2025	47.95	48.46	46.52	47.68	47.68	-1.57%	1,198,077
Jul 11, 2025	47.85	49.49	47.00	48.44	48.44	1.04%	622,468
Jul 10, 2025	49.18	49.18	47.81	47.94	47.94	-2.04%	757,660
Jul 9, 2025	48.51	49.52	48.16	48.94	48.94	-0.12%	1,725,366
Jul 8, 2025	49.90	50.44	48.04	49.00	49.00	-1.86%	901,788
Jul 7, 2025	50.31	50.81	49.40	49.93	49.93	-0.93%	1,346,148
Jul 4, 2025	50.49	50.60	50.09	50.40	50.40	0.14%	51,155
Jul 3, 2025	51.73	51.78	50.12	50.33	50.33	-2.54%	1,050,656
Jul 2, 2025	51.39	51.79	51.01	51.64	51.64	1.12%	681,654
Jul 1, 2025	51.30	51.66	50.79	51.07	51.07	0.18%	880,037
Jun 30, 2025	51.00	51.32	50.60	50.98	50.98	0.22%	1,026,413
Jun 27, 2025	51.14	53.00	50.62	50.87	50.87	-1.18%	485,916
Jun 26, 2025	50.62	51.75	50.49	51.48	51.48	1.10%	881,520
Jun 25, 2025	51.00	51.70	50.63	50.92	50.92	-0.49%	533,195
Jun 24, 2025	51.14	51.65	50.70	51.17	51.17	0.31%	1,178,787
Jun 23, 2025	50.78	51.30	50.35	51.01	51.01	-0.04%	357,081
Jun 20, 2025	50.79	51.37	50.20	51.03	51.03	0.47%	6,492,731
Jun 19, 2025	51.10	51.35	50.71	50.79	50.79	-0.53%	136,391
Jun 18, 2025	50.69	51.19	50.32	51.06	51.06	1.05%	692,402
Jun 17, 2025	50.41	51.86	50.32	50.53	50.53	-0.34%	686,034
Jun 16, 2025	50.71	51.18	50.21	50.70	50.70	0.44%	818,126