My Neighbor Alice Historical Data

ALICE Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 5.51
-5.56%
$ 95.81 million $ 69.61 million
Mar 12, 2022 $ 5.84
+0.36%
$ 101.6 million $ 56.29 million
Mar 11, 2022 $ 5.82
-2.76%
$ 101.29 million $ 60.16 million
Mar 10, 2022 $ 5.99
-5.98%
$ 104.2 million $ 82.82 million
Mar 9, 2022 $ 6.37
+5.00%
$ 110.83 million $ 84.08 million
Mar 8, 2022 $ 6.07
-1.65%
$ 105.63 million $ 66.32 million
Mar 7, 2022 $ 6.17
-3.41%
$ 107.42 million $ 68.15 million
Mar 6, 2022 $ 6.39
-6.91%
$ 111.13 million $ 115.46 million
Mar 5, 2022 $ 6.86
+2.11%
$ 119.36 million $ 154.49 million
Mar 4, 2022 $ 6.72
-6.99%
$ 116.91 million $ 119.44 million
Mar 3, 2022 $ 7.22
-2.48%
$ 125.65 million $ 76.62 million
Mar 2, 2022 $ 7.4
-6.09%
$ 128.76 million $ 123.31 million
Mar 1, 2022 $ 7.88
+4.26%
$ 137.05 million $ 149.21 million
Feb 28, 2022 $ 7.56
+12.45%
$ 131.5 million $ 102.65 million
Feb 27, 2022 $ 6.72
-5.63%
$ 116.93 million $ 94.16 million
Feb 26, 2022 $ 7.13
-4.05%
$ 124.01 million $ 90.72 million
Feb 25, 2022 $ 7.43
+7.69%
$ 129.21 million $ 127.58 million
Feb 24, 2022 $ 6.89
-3.28%
$ 119.9 million $ 283.4 million
Feb 23, 2022 $ 7.14
+5.00%
$ 124.3 million $ 198.98 million
Feb 22, 2022 $ 6.8
+5.43%
$ 118.32 million $ 90.34 million
Feb 21, 2022 $ 6.45
-8.81%
$ 112.23 million $ 115.07 million
Feb 20, 2022 $ 7.08
-7.52%
$ 123.13 million $ 66.33 million
Feb 19, 2022 $ 7.65
-0.88%
$ 133.19 million $ 56.82 million
Feb 18, 2022 $ 7.73
-5.33%
$ 134.49 million $ 81.49 million
Feb 17, 2022 $ 8.15
-9.12%
$ 141.77 million $ 151.97 million
Feb 16, 2022 $ 8.98
+2.72%
$ 156.24 million $ 212.29 million
Feb 15, 2022 $ 8.73
+17.99%
$ 151.99 million $ 156.67 million
Feb 14, 2022 $ 7.4
+0.95%
$ 128.78 million $ 68.99 million
Feb 13, 2022 $ 7.34
-5.38%
$ 127.77 million $ 66.67 million
Feb 12, 2022 $ 7.76
+1.34%
$ 135.03 million $ 85.02 million
Feb 11, 2022 $ 7.66
-8.39%
$ 133.24 million $ 123.63 million
Feb 10, 2022 $ 8.36
-6.39%
$ 145.51 million $ 174.85 million
Feb 9, 2022 $ 8.93
-2.89%
$ 155.38 million $ 94.71 million
Feb 8, 2022 $ 9.21
-3.84%
$ 160.21 million $ 157.94 million
Feb 7, 2022 $ 9.56
+6.57%
$ 166.4 million $ 175.25 million
Feb 6, 2022 $ 8.98
+8.33%
$ 156.19 million $ 183.38 million
Feb 5, 2022 $ 8.29
+13.21%
$ 144.27 million $ 124.51 million
Feb 4, 2022 $ 7.32
+8.37%
$ 127.38 million $ 66.78 million
Feb 3, 2022 $ 6.76
-1.58%
$ 117.55 million $ 58.7 million
Feb 2, 2022 $ 6.87
-6.55%
$ 119.58 million $ 71.47 million
Feb 1, 2022 $ 7.35
+6.31%
$ 127.93 million $ 80.88 million
Jan 31, 2022 $ 6.92
+2.86%
$ 120.34 million $ 58.31 million
Jan 30, 2022 $ 6.73
-2.42%
$ 117.06 million $ 62.69 million
Jan 29, 2022 $ 6.89
+0.94%
$ 119.87 million $ 44.9 million
Jan 28, 2022 $ 6.82
+3.28%
$ 118.69 million $ 59.54 million
Jan 27, 2022 $ 6.61
-1.29%
$ 114.98 million $ 89.03 million
Jan 26, 2022 $ 6.69
+2.26%
$ 116.49 million $ 99.4 million
Jan 25, 2022 $ 6.55
+0.60%
$ 113.97 million $ 52.71 million
Jan 24, 2022 $ 6.52
-4.94%
$ 113.36 million $ 103.58 million
Jan 23, 2022 $ 6.85
-0.59%
$ 119.1 million $ 86.36 million