Alsea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.80	51.56	50.03	50.15	50.15	-1.10%	797,821
Dec 4, 2025	50.02	51.75	49.81	50.71	50.71	1.68%	826,723
Dec 3, 2025	50.81	50.81	49.67	49.87	49.87	-1.85%	1,346,666
Dec 2, 2025	49.99	52.31	49.99	50.81	50.81	1.99%	998,937
Dec 1, 2025	49.94	50.75	49.30	49.82	49.82	-0.70%	3,256,788
Nov 28, 2025	48.64	50.35	48.62	50.17	50.17	2.62%	501,929
Nov 27, 2025	49.87	49.87	48.72	48.89	48.89	-2.02%	278,718
Nov 26, 2025	49.42	50.00	49.08	49.90	49.90	0.79%	1,362,530
Nov 25, 2025	49.18	49.69	48.93	49.51	49.51	0.77%	632,423
Nov 24, 2025	48.51	50.15	48.42	49.13	49.13	1.68%	3,918,918
Nov 21, 2025	47.94	48.75	47.00	48.32	48.32	1.30%	1,955,489
Nov 20, 2025	49.40	49.40	47.52	47.70	47.70	-2.23%	1,393,283
Nov 19, 2025	49.40	49.89	48.53	48.79	48.79	-1.29%	2,065,675
Nov 18, 2025	49.52	49.97	48.99	49.43	49.43	0.06%	977,679
Nov 14, 2025	49.97	50.31	49.28	49.40	49.40	-0.66%	969,012
Nov 13, 2025	50.16	50.33	49.55	49.73	49.73	-0.48%	662,704
Nov 12, 2025	50.80	50.80	49.69	49.97	49.97	-1.26%	1,013,864
Nov 11, 2025	50.03	50.95	49.86	50.61	50.61	1.22%	1,235,046
Nov 10, 2025	50.59	50.59	49.84	50.00	50.00	-0.68%	412,054
Nov 7, 2025	51.01	51.01	50.00	50.34	50.34	-0.73%	436,737
Nov 6, 2025	51.19	51.68	50.60	50.71	50.71	-0.92%	775,807
Nov 5, 2025	49.88	51.25	49.88	51.18	51.18	2.46%	1,013,768
Nov 4, 2025	50.86	51.44	49.80	49.95	49.95	-1.73%	762,611
Nov 3, 2025	51.31	51.45	50.50	50.83	50.83	-0.94%	612,778
Oct 31, 2025	50.68	51.49	50.52	51.31	51.31	1.16%	4,355,485
Oct 30, 2025	51.88	51.88	49.82	50.72	50.72	-2.27%	2,007,994
Oct 29, 2025	51.97	52.10	51.49	51.90	51.90	0.06%	822,855
Oct 28, 2025	52.75	52.79	51.18	51.87	51.87	-0.59%	2,325,842
Oct 27, 2025	51.80	52.59	51.20	52.18	52.18	0.73%	706,275
Oct 24, 2025	52.13	52.35	51.23	51.80	51.80	-0.40%	2,641,953
Oct 23, 2025	54.38	54.38	51.00	52.01	52.01	-3.58%	3,483,075
Oct 22, 2025	53.91	54.24	52.72	53.94	53.94	0.88%	3,569,861
Oct 21, 2025	54.14	54.26	53.17	53.47	53.47	-1.75%	527,257
Oct 20, 2025	54.06	54.77	53.85	54.42	54.42	0.20%	659,738
Oct 17, 2025	55.19	55.36	54.17	54.31	54.31	-1.06%	762,271
Oct 16, 2025	54.32	56.00	53.89	54.89	54.89	0.53%	1,030,135
Oct 15, 2025	54.16	54.94	53.90	54.60	54.60	0.76%	815,282
Oct 14, 2025	54.05	54.81	53.80	54.19	54.19	-1.74%	836,004
Oct 13, 2025	54.13	55.48	53.81	55.15	55.15	1.92%	680,886
Oct 10, 2025	55.12	55.48	53.72	54.11	53.58	-2.29%	735,194
Oct 9, 2025	56.35	56.39	55.03	55.38	54.83	-2.16%	487,390
Oct 8, 2025	55.97	56.97	55.60	56.60	56.04	1.65%	609,691
Oct 7, 2025	58.07	58.18	55.39	55.68	55.13	-3.73%	537,749
Oct 6, 2025	58.35	58.73	57.38	57.84	57.27	-0.87%	618,045
Oct 3, 2025	59.29	59.99	57.73	58.35	57.77	-1.59%	529,115
Oct 2, 2025	59.56	59.68	58.48	59.29	58.70	-0.75%	999,763
Oct 1, 2025	60.91	61.01	58.69	59.74	59.15	-1.86%	831,545
Sep 30, 2025	59.94	61.80	59.94	60.87	60.27	1.45%	1,564,563
Sep 29, 2025	61.65	61.85	59.91	60.00	59.41	-2.50%	868,637
Sep 26, 2025	60.91	63.39	60.91	61.54	60.93	1.35%	2,105,155