Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	44.01	44.01	43.08	43.75	43.75	-0.59%	1,570,020
Sep 18, 2026	43.00	44.57	42.36	44.01	44.01	1.99%	9,892,029
Sep 17, 2026	43.75	43.76	42.98	43.15	43.15	-1.39%	1,400,591
Sep 15, 2026	42.77	44.24	42.76	43.76	43.76	1.79%	1,263,143
Sep 14, 2026	43.11	43.50	42.16	42.99	42.99	0.09%	795,927
Sep 11, 2026	43.34	43.49	42.84	42.95	42.95	-0.62%	567,511
Sep 10, 2026	42.90	43.40	42.24	43.22	43.22	0.28%	1,147,272
Sep 9, 2026	43.75	43.75	42.90	43.10	43.10	-1.62%	1,404,480
Sep 8, 2026	43.95	43.95	43.06	43.81	43.81	0.16%	632,219
Sep 7, 2026	42.84	44.50	42.84	43.74	43.74	2.05%	277,499
Sep 4, 2026	42.32	43.12	42.32	42.86	42.86	0.07%	955,410
Sep 3, 2026	41.71	43.00	41.71	42.83	42.83	2.78%	892,739
Sep 2, 2026	41.22	41.84	40.96	41.67	41.67	0.60%	546,052
Sep 1, 2026	41.50	42.27	41.15	41.42	41.42	-0.50%	928,240
Aug 31, 2026	40.78	42.07	40.78	41.63	41.63	1.56%	1,457,735
Aug 28, 2026	41.29	41.49	40.63	40.99	40.99	-0.51%	796,464
Aug 27, 2026	41.28	41.78	41.05	41.20	41.20	-0.19%	685,414
Aug 26, 2026	41.39	41.56	41.00	41.28	41.28	0.24%	430,247
Aug 25, 2026	40.02	41.50	40.02	41.18	41.18	2.41%	465,965
Aug 24, 2026	40.21	40.58	40.05	40.21	40.21	-0.07%	244,628
Aug 21, 2026	39.87	40.79	39.86	40.24	40.24	1.39%	1,043,723
Aug 20, 2026	40.08	40.65	39.58	39.69	39.69	-1.56%	931,721
Aug 19, 2026	40.18	40.73	39.28	40.32	40.32	0.65%	1,084,228
Aug 18, 2026	40.28	41.15	39.78	40.06	40.06	-1.06%	541,315
Aug 17, 2026	40.60	40.80	39.90	40.49	40.49	0.22%	379,065
Aug 14, 2026	40.80	40.80	40.22	40.40	40.40	-0.62%	302,653
Aug 13, 2026	41.40	41.84	40.48	40.65	40.65	-2.38%	498,262
Aug 12, 2026	41.05	41.75	40.39	41.64	41.64	0.92%	698,196
Aug 11, 2026	41.62	41.91	40.85	41.26	41.26	-0.98%	669,129
Aug 10, 2026	41.55	41.82	41.20	41.67	41.67	-0.53%	419,359
Aug 7, 2026	41.78	42.15	41.74	41.89	41.89	0.19%	411,245
Aug 6, 2026	41.30	42.08	41.16	41.81	41.81	0.84%	503,652
Aug 5, 2026	41.35	41.59	40.82	41.46	41.46	0.75%	865,287
Aug 4, 2026	41.91	42.30	41.00	41.15	41.15	-1.34%	726,004
Aug 3, 2026	42.99	42.99	41.20	41.71	41.71	-0.97%	720,875
Jul 31, 2026	42.41	43.00	42.00	42.12	42.12	-0.35%	755,380
Jul 30, 2026	42.01	42.44	41.63	42.27	42.27	0.76%	784,618
Jul 29, 2026	41.89	42.24	41.19	41.95	41.95	0.50%	742,222
Jul 28, 2026	41.18	42.46	41.05	41.74	41.74	1.85%	712,512
Jul 27, 2026	40.79	41.25	40.65	40.98	40.98	0.54%	534,923
Jul 24, 2026	40.22	40.79	39.80	40.76	40.76	1.85%	335,683
Jul 23, 2026	40.38	40.62	39.73	40.02	40.02	-0.40%	1,211,432
Jul 22, 2026	39.81	40.79	39.61	40.18	40.18	0.40%	1,645,473
Jul 21, 2026	41.40	41.40	38.10	40.02	40.02	-3.33%	3,389,791
Jul 20, 2026	41.80	41.82	41.04	41.40	41.40	-0.12%	975,871
Jul 17, 2026	41.83	41.95	41.09	41.45	41.45	-0.81%	2,542,918
Jul 16, 2026	41.86	42.04	40.98	41.79	41.79	0.34%	1,015,802
Jul 15, 2026	42.85	43.19	41.58	41.65	41.65	-2.76%	1,974,637
Jul 14, 2026	44.11	44.12	42.74	42.83	42.83	-2.44%	1,653,058
Jul 13, 2026	44.45	44.53	43.84	43.90	43.90	-1.15%	395,804