Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	50.68	51.49	50.52	51.31	51.31	1.16%	681,392
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
Oct 9, 2025	56.35	56.39	55.03	55.38	54.83	-2.16%	487,390
Oct 8, 2025	55.97	56.97	55.60	56.60	56.04	1.65%	609,691
Oct 7, 2025	58.07	58.18	55.39	55.68	55.13	-3.73%	537,895
Oct 6, 2025	58.35	58.73	57.38	57.84	57.27	-0.87%	618,045
Oct 3, 2025	59.29	59.99	57.73	58.35	57.77	-1.59%	529,115
Oct 2, 2025	59.56	59.68	58.48	59.29	58.70	-0.75%	999,763
Oct 1, 2025	60.91	61.01	58.69	59.74	59.15	-1.86%	834,020
Sep 30, 2025	59.94	61.80	59.94	60.87	60.27	1.45%	1,564,577
Sep 29, 2025	61.65	61.85	59.91	60.00	59.41	-2.50%	868,637
Sep 26, 2025	60.91	63.39	60.91	61.54	60.93	1.35%	2,105,155
Sep 25, 2025	58.97	60.83	58.88	60.72	60.12	2.58%	1,572,836
Sep 24, 2025	58.66	60.16	58.31	59.19	58.61	0.65%	1,478,751
Sep 23, 2025	58.15	59.15	57.63	58.81	58.23	1.62%	1,287,174
Sep 22, 2025	57.30	58.38	56.47	57.87	57.30	2.53%	1,682,818
Sep 19, 2025	58.35	58.40	56.12	56.44	55.88	-3.31%	3,092,936
Sep 18, 2025	58.30	58.47	57.45	58.37	57.79	0.33%	529,677
Sep 17, 2025	57.12	58.35	56.90	58.18	57.61	1.34%	1,232,100
Sep 15, 2025	56.94	57.97	56.69	57.41	56.84	0.67%	518,504
Sep 12, 2025	57.40	57.41	56.76	57.03	56.47	-0.61%	696,807
Sep 11, 2025	56.65	57.50	56.48	57.38	56.82	1.79%	1,100,903
Sep 10, 2025	55.35	57.20	55.35	56.37	55.82	1.33%	1,274,884
Sep 9, 2025	55.53	55.84	55.00	55.63	55.09	0.67%	1,218,595
Sep 8, 2025	55.31	56.80	54.49	55.26	54.72	-0.43%	1,418,309
Sep 5, 2025	55.47	56.13	55.24	55.50	54.96	0.23%	1,350,899
Sep 4, 2025	55.74	55.74	55.07	55.37	54.83	-0.23%	2,122,689
Sep 3, 2025	54.68	55.75	54.66	55.50	54.96	1.65%	3,625,600
Sep 2, 2025	53.95	54.82	53.66	54.60	54.07	1.20%	2,195,426
Sep 1, 2025	54.10	54.39	53.69	53.95	53.42	0.50%	432,180
Aug 29, 2025	55.40	55.40	53.56	53.68	53.15	-3.00%	1,432,715
Aug 28, 2025	55.86	56.19	55.15	55.34	54.80	-1.07%	1,977,792
Aug 27, 2025	53.92	56.16	52.80	55.94	55.39	4.29%	1,509,984
Aug 26, 2025	54.70	54.90	53.47	53.64	53.11	-1.47%	1,471,814
Aug 25, 2025	55.27	55.50	54.20	54.44	53.91	-1.50%	1,105,187
Aug 22, 2025	55.40	55.96	55.14	55.27	54.73	-0.29%	1,795,383