My Neighbor Alice Historical Data

ALICE Page 19
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $1.95
+4.54%
$174.03 million $11.97 million
Mar 30, 2024 $1.87
-4.18%
$164.91 million $13.46 million
Mar 29, 2024 $1.95
+1.55%
$172.11 million $19.99 million
Mar 28, 2024 $1.92
-0.58%
$169.49 million $15.49 million
Mar 27, 2024 $1.93
-4.37%
$170.48 million $17.67 million
Mar 26, 2024 $2.02
+3.53%
$178.28 million $22.15 million
Mar 25, 2024 $1.95
+4.20%
$172.21 million $18.3 million
Mar 24, 2024 $1.87
+1.79%
$165.27 million $12.29 million
Mar 23, 2024 $1.84
+1.48%
$162.37 million $14.43 million
Mar 22, 2024 $1.81
-2.18%
$159.99 million $22.87 million
Mar 21, 2024 $1.85
-0.01%
$163.55 million $17.1 million
Mar 20, 2024 $1.85
+11.40%
$163.55 million $22.07 million
Mar 19, 2024 $1.66
-10.98%
$146.82 million $35.52 million
Mar 18, 2024 $1.87
-8.29%
$164.93 million $19.18 million
Mar 17, 2024 $2.04
+5.40%
$179.84 million $22.84 million
Mar 16, 2024 $1.93
-9.34%
$170.62 million $41.31 million
Mar 15, 2024 $2.13
-2.63%
$188.2 million $49.37 million
Mar 14, 2024 $2.19
-3.91%
$193.33 million $30.84 million
Mar 13, 2024 $2.28
+1.77%
$201.16 million $29.74 million
Mar 12, 2024 $2.24
-1.82%
$197.65 million $32.11 million
Mar 11, 2024 $2.28
-1.44%
$201.31 million $45.45 million
Mar 10, 2024 $2.31
+1.33%
$204.24 million $75.71 million
Mar 9, 2024 $2.28
+16.37%
$201.55 million $65.94 million
Mar 8, 2024 $1.96
-3.89%
$173.2 million $26.91 million
Mar 7, 2024 $2.04
+4.20%
$180.21 million $32.07 million
Mar 6, 2024 $1.96
+8.11%
$172.94 million $26.53 million
Mar 5, 2024 $1.81
-9.41%
$159.97 million $39.39 million
Mar 4, 2024 $2
+0.49%
$176.59 million $30.48 million
Mar 3, 2024 $1.99
-1.80%
$175.74 million $24.41 million
Mar 2, 2024 $2.03
+5.34%
$177.27 million $21.82 million
Mar 1, 2024 $1.92
+6.95%
$168.29 million $22.48 million
Feb 29, 2024 $1.8
-0.21%
$157.35 million $31.05 million
Feb 28, 2024 $1.8
+0.59%
$157.67 million $78.83 million
Feb 27, 2024 $1.79
-1.51%
$156.76 million $51.27 million
Feb 26, 2024 $1.82
+14.87%
$159.16 million $155.76 million
Feb 25, 2024 $1.58
+8.28%
$138.54 million $12.58 million
Feb 24, 2024 $1.46
+4.12%
$127.95 million $9.28 million
Feb 23, 2024 $1.4
-0.22%
$122.89 million $11.34 million
Feb 22, 2024 $1.41
+8.79%
$123.16 million $24.39 million
Feb 21, 2024 $1.29
-3.32%
$113.2 million $7.78 million
Feb 20, 2024 $1.34
-3.71%
$117.08 million $11.15 million
Feb 19, 2024 $1.39
+2.15%
$121.58 million $8.95 million
Feb 18, 2024 $1.36
+2.30%
$119.03 million $8.15 million
Feb 17, 2024 $1.33
+0.19%
$116.35 million $9.36 million
Feb 16, 2024 $1.33
+1.77%
$116.12 million $20.32 million
Feb 15, 2024 $1.3
+2.11%
$114.1 million $9.23 million
Feb 14, 2024 $1.28
+4.94%
$111.74 million $8.47 million
Feb 13, 2024 $1.22
+0.11%
$106.48 million $9.46 million
Feb 12, 2024 $1.22
+3.38%
$106.37 million $6.57 million
Feb 11, 2024 $1.18
-0.12%
$102.89 million $5.06 million