Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	52.42	54.00	52.11	53.23	53.23	1.02%	1,292,052
Oct 30, 2026	52.53	53.16	51.87	52.69	52.69	-0.21%	1,676,908
Oct 29, 2026	51.92	52.90	51.18	52.80	52.80	1.66%	1,151,962
Oct 28, 2026	51.87	52.15	51.22	51.94	51.94	0.08%	1,446,252
Oct 27, 2026	51.73	52.21	51.49	51.90	51.90	-0.17%	1,141,494
Oct 26, 2026	51.60	52.57	51.58	51.99	51.99	-0.08%	859,289
Oct 23, 2026	51.29	52.75	51.09	52.03	52.03	1.64%	1,465,863
Oct 22, 2026	50.00	51.55	49.46	51.19	51.19	2.24%	2,583,571
Oct 21, 2026	52.43	52.59	49.96	50.07	50.07	-4.43%	2,741,828
Oct 20, 2026	52.45	53.00	51.90	52.39	52.39	0.31%	1,847,766
Oct 19, 2026	51.09	52.50	51.09	52.23	52.23	2.11%	1,413,945
Oct 16, 2026	50.30	52.18	50.29	51.15	51.15	1.65%	1,919,420
Oct 15, 2026	49.65	51.16	49.65	50.32	50.32	1.06%	1,678,690
Oct 14, 2026	49.56	50.70	49.56	49.79	49.79	0.42%	1,135,666
Oct 13, 2026	48.93	50.00	48.91	49.58	49.58	2.23%	2,968,138
Oct 12, 2026	48.24	48.69	48.06	48.50	48.50	0.02%	1,469,380
Oct 9, 2026	47.00	48.69	47.00	48.49	48.49	2.04%	1,270,366
Oct 8, 2026	46.99	48.00	46.99	47.52	47.52	1.13%	1,173,574
Oct 7, 2026	46.19	47.11	46.18	46.99	46.99	1.21%	799,794
Oct 6, 2026	45.50	46.65	45.50	46.43	46.43	1.22%	1,802,503
Oct 5, 2026	45.38	45.99	44.70	45.87	45.87	0.17%	985,032
Oct 2, 2026	45.60	46.00	44.64	45.79	45.79	0.64%	1,236,288
Oct 1, 2026	45.51	45.77	44.75	45.50	45.50	-0.20%	2,126,238
Sep 30, 2026	45.72	46.78	45.50	45.59	45.59	-1.85%	1,660,589
Sep 29, 2026	46.34	46.97	45.50	46.45	46.45	0.74%	1,820,812
Sep 28, 2026	44.94	46.74	44.92	46.11	46.11	2.74%	1,894,373
Sep 25, 2026	43.10	45.89	43.10	44.88	44.88	4.13%	1,568,544
Sep 24, 2026	43.39	43.40	42.52	43.10	43.10	-0.46%	1,647,190
Sep 23, 2026	43.02	43.57	42.83	43.30	43.30	0.19%	1,002,454
Sep 22, 2026	43.45	43.76	42.75	43.22	43.22	-0.99%	1,299,328
Sep 21, 2026	44.01	44.01	43.08	43.65	43.65	-0.82%	1,640,345
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