Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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