Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	41.50	42.27	41.30	41.54	-	-0.22%	295,286
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
Jul 10, 2026	44.55	45.36	44.15	44.41	44.41	-1.16%	1,487,651
Jul 9, 2026	43.74	45.39	43.74	44.93	44.93	0.79%	2,131,517
Jul 8, 2026	44.29	44.66	43.86	44.58	44.58	0.13%	1,052,238
Jul 7, 2026	44.50	44.97	44.14	44.52	44.52	-0.38%	609,326
Jul 6, 2026	45.29	45.33	44.42	44.69	44.69	-0.91%	484,436
Jul 3, 2026	45.44	45.62	45.02	45.10	45.10	-0.94%	142,551
Jul 2, 2026	45.30	45.75	45.30	45.53	45.53	0.69%	929,619
Jul 1, 2026	45.66	45.73	44.61	45.22	45.22	-1.27%	1,067,727
Jun 30, 2026	44.76	45.95	44.36	45.80	45.80	2.55%	1,542,648
Jun 29, 2026	44.71	44.82	43.74	44.66	44.66	0.45%	1,270,085
Jun 26, 2026	44.36	45.09	43.80	44.46	44.46	0.32%	2,738,469
Jun 25, 2026	44.81	44.99	44.14	44.32	44.32	-1.27%	2,089,253
Jun 24, 2026	45.74	46.46	44.80	44.89	44.89	-3.13%	1,167,083