Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	50.15	51.20	49.98	50.48	50.48	0.66%	812,274
Jun 12, 2025	50.35	53.79	50.03	50.15	50.15	-0.40%	1,419,629
Jun 11, 2025	49.89	51.00	49.82	50.35	50.35	0.74%	434,985
Jun 10, 2025	49.60	50.29	49.60	49.98	49.98	0.97%	364,554
Jun 9, 2025	49.42	50.06	49.18	49.50	49.50	0.75%	546,106
Jun 6, 2025	50.40	50.46	48.89	49.13	49.13	-2.91%	854,557
Jun 5, 2025	50.50	51.49	50.12	50.60	50.60	0.46%	2,447,144
Jun 4, 2025	50.29	51.01	49.50	50.37	50.37	0.32%	2,872,811
Jun 3, 2025	49.55	50.57	49.22	50.21	50.21	0.82%	1,821,248
Jun 2, 2025	49.13	49.99	48.25	49.80	49.80	2.89%	2,046,081
May 30, 2025	48.96	49.17	48.30	48.40	48.40	-1.87%	1,769,312
May 29, 2025	48.56	49.74	48.17	49.32	49.32	1.65%	1,583,516
May 28, 2025	48.72	48.78	47.66	48.52	48.52	-	1,596,291
May 27, 2025	48.00	48.77	47.81	48.52	48.52	1.25%	1,964,753
May 26, 2025	47.50	47.99	47.08	47.92	47.92	2.31%	229,548