Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	40.38	40.62	39.73	40.25	-	0.17%	159,220
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
Jun 23, 2026	46.22	46.43	45.76	46.34	46.34	0.32%	1,607,996
Jun 22, 2026	47.11	47.11	45.93	46.19	46.19	-1.81%	729,112
Jun 19, 2026	46.85	47.60	46.65	47.04	47.04	0.56%	1,805,992
Jun 18, 2026	48.39	48.40	46.50	46.78	46.78	-2.83%	1,275,239
Jun 17, 2026	46.94	48.49	46.70	48.14	48.14	2.64%	2,783,669
Jun 16, 2026	46.66	47.50	46.60	46.90	46.90	0.93%	1,259,410
Jun 15, 2026	48.55	48.67	46.34	46.47	46.47	-3.51%	1,669,795
Jun 12, 2026	48.35	48.66	47.96	48.16	48.16	0.10%	730,753
Jun 11, 2026	48.00	48.43	47.54	48.11	48.11	0.06%	3,588,645
Jun 10, 2026	48.04	48.67	47.08	48.08	48.08	-0.27%	1,470,185
Jun 9, 2026	49.74	50.00	48.00	48.21	48.21	-2.61%	1,137,301
Jun 8, 2026	49.59	50.21	48.69	49.50	49.50	-0.02%	583,651
Jun 5, 2026	51.04	51.55	49.28	49.51	49.51	-3.40%	659,835
Jun 4, 2026	52.15	52.20	50.78	51.25	51.25	-1.91%	777,688
Jun 3, 2026	53.53	53.75	52.00	52.25	52.25	-2.01%	809,465
Jun 2, 2026	52.32	53.75	52.19	53.32	53.32	1.48%	737,606
Jun 1, 2026	52.80	52.80	52.04	52.54	52.54	-1.00%	713,915
May 29, 2026	53.18	53.47	52.24	53.07	53.07	0.06%	1,268,695
May 28, 2026	52.95	53.49	52.14	53.04	53.04	0.17%	826,819
May 27, 2026	51.66	53.77	51.65	52.95	52.95	2.58%	661,885
May 26, 2026	51.61	52.00	51.17	51.62	51.62	0.51%	428,459
May 25, 2026	51.62	52.10	51.21	51.36	51.36	-0.79%	143,329
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