Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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