Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.17	52.17	51.24	51.77	51.77	-0.50%	709,860
May 21, 2026	52.30	52.34	51.23	52.03	52.03	-0.29%	386,633
May 20, 2026	51.10	52.44	51.07	52.18	52.18	2.56%	686,195
May 19, 2026	50.92	51.15	49.84	50.88	50.88	-0.08%	1,631,585
May 18, 2026	51.80	52.50	50.29	50.92	50.92	-2.11%	748,926
May 15, 2026	52.02	52.47	51.86	52.02	52.02	-0.52%	368,185
May 14, 2026	52.68	53.88	51.95	52.29	52.29	-1.78%	567,643
May 13, 2026	52.69	53.48	52.69	53.24	53.24	0.53%	443,996
May 12, 2026	53.60	53.73	52.70	52.96	52.96	-1.34%	608,976
May 11, 2026	53.24	54.04	53.02	53.68	53.68	0.30%	418,855
May 8, 2026	53.09	53.94	53.04	53.52	53.52	0.30%	479,266
May 7, 2026	52.70	53.72	52.02	53.36	53.36	1.52%	897,624
May 6, 2026	52.28	52.64	50.86	52.56	52.56	2.52%	878,091
May 5, 2026	51.00	52.80	50.97	52.27	51.27	2.63%	872,540
May 4, 2026	51.07	51.66	50.82	50.93	49.96	-0.95%	474,130
Apr 30, 2026	50.88	51.63	50.73	51.42	50.44	1.30%	850,188
Apr 29, 2026	51.46	51.62	50.36	50.76	49.79	-1.34%	1,447,791
Apr 28, 2026	52.00	52.25	51.25	51.45	50.47	-0.98%	1,181,838
Apr 27, 2026	52.96	52.96	51.86	51.96	50.97	-1.40%	731,216
Apr 24, 2026	51.43	52.98	51.39	52.70	51.69	2.63%	657,340
Apr 23, 2026	51.85	52.12	51.13	51.35	50.37	-1.00%	1,010,385
Apr 22, 2026	51.50	52.20	51.01	51.87	50.88	1.23%	1,003,713
Apr 21, 2026	53.51	54.05	51.00	51.24	50.26	-4.15%	1,577,581
Apr 20, 2026	52.20	53.61	52.20	53.46	52.44	2.22%	1,507,568
Apr 17, 2026	53.70	53.70	52.17	52.30	51.30	-1.10%	934,017
Apr 16, 2026	53.20	53.90	52.69	52.88	51.87	-1.44%	772,340
Apr 15, 2026	54.16	54.72	53.42	53.65	52.62	-1.14%	2,166,244
Apr 14, 2026	54.88	55.31	53.71	54.27	53.23	-0.93%	908,413
Apr 13, 2026	55.40	55.60	54.63	54.78	53.73	-1.23%	1,382,274
Apr 10, 2026	56.17	56.30	55.36	55.46	54.40	-0.79%	806,611
Apr 9, 2026	57.33	57.69	55.80	55.90	54.83	-2.46%	1,931,480
Apr 8, 2026	57.80	58.70	57.20	57.31	56.21	-0.52%	1,066,648
Apr 7, 2026	57.58	57.73	56.69	57.61	56.51	0.21%	817,988
Apr 6, 2026	58.23	58.81	57.40	57.49	56.39	-0.91%	2,527,137
Apr 1, 2026	58.10	58.28	57.57	58.02	56.91	0.29%	792,154
Mar 31, 2026	57.72	58.09	56.93	57.85	56.74	0.66%	1,744,426
Mar 30, 2026	58.10	58.35	57.19	57.47	56.37	-0.61%	1,230,490
Mar 27, 2026	58.46	58.61	57.43	57.82	56.71	-1.72%	916,405
Mar 26, 2026	58.66	59.69	58.12	58.83	57.70	-0.24%	868,752
Mar 25, 2026	58.02	59.26	57.47	58.97	57.84	1.81%	1,054,335
Mar 24, 2026	56.98	58.49	55.93	57.92	56.81	1.65%	1,512,596
Mar 23, 2026	59.99	60.75	56.85	56.98	55.89	-4.91%	652,289
Mar 20, 2026	58.77	60.77	58.12	59.92	58.77	1.58%	11,674,240
Mar 19, 2026	58.25	59.02	56.63	58.99	57.86	0.85%	2,679,748
Mar 18, 2026	58.19	58.90	57.03	58.49	57.37	0.55%	5,346,729
Mar 17, 2026	56.80	59.00	55.70	58.17	57.06	3.28%	4,321,197
Mar 13, 2026	56.73	57.60	56.01	56.32	55.24	-1.23%	2,508,480
Mar 12, 2026	57.59	57.59	55.84	57.02	55.93	-0.99%	2,753,053
Mar 11, 2026	57.07	57.84	56.74	57.59	56.49	0.98%	1,693,576
Mar 10, 2026	56.39	57.25	55.82	57.03	55.94	1.12%	1,659,589