My Neighbor Alice Historical Data

ALICE Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 18.75
-10.28%
$ 326.33 million $ 205.98 million
Dec 2, 2021 $ 20.91
-3.59%
$ 363.76 million $ 408.55 million
Dec 1, 2021 $ 21.68
+7.23%
$ 377.31 million $ 482.76 million
Nov 30, 2021 $ 20.22
+4.06%
$ 351.85 million $ 218.24 million
Nov 29, 2021 $ 19.43
-8.08%
$ 338.17 million $ 270.15 million
Nov 28, 2021 $ 21.14
+10.00%
$ 367.91 million $ 343.94 million
Nov 27, 2021 $ 19.22
-3.91%
$ 334.42 million $ 198.17 million
Nov 26, 2021 $ 20
-15.24%
$ 347.95 million $ 485.91 million
Nov 25, 2021 $ 23.59
-13.38%
$ 410.48 million $ 588.21 million
Nov 24, 2021 $ 27.24
+13.94%
$ 473.96 million $ 777.47 million
Nov 23, 2021 $ 23.9
+25.12%
$ 415.81 million $ 712.15 million
Nov 22, 2021 $ 19.1
+4.23%
$ 332.33 million $ 308.87 million
Nov 21, 2021 $ 18.33
-5.10%
$ 318.88 million $ 528.72 million
Nov 20, 2021 $ 19.31
+16.68%
$ 335.99 million $ 504.65 million
Nov 19, 2021 $ 16.55
-2.83%
$ 287.95 million $ 339.04 million
Nov 18, 2021 $ 17.03
+17.52%
$ 296.38 million $ 541.1 million
Nov 17, 2021 $ 14.49
+12.90%
$ 252.21 million $ 183.86 million
Nov 16, 2021 $ 12.84
-10.08%
$ 223.39 million $ 135.23 million
Nov 15, 2021 $ 14.28
-0.34%
$ 248.44 million $ 106.24 million
Nov 14, 2021 $ 14.33
+0.63%
$ 249.27 million $ 70.7 million
Nov 13, 2021 $ 14.24
+0.80%
$ 247.72 million $ 113.69 million
Nov 12, 2021 $ 14.12
+1.64%
$ 245.73 million $ 146.73 million
Nov 11, 2021 $ 13.89
+3.88%
$ 241.76 million $ 82.68 million
Nov 10, 2021 $ 13.37
-10.49%
$ 232.72 million $ 202.29 million
Nov 9, 2021 $ 14.94
-6.28%
$ 259.99 million $ 117.69 million
Nov 8, 2021 $ 15.94
-1.49%
$ 277.42 million $ 147.11 million
Nov 7, 2021 $ 16.19
+13.00%
$ 281.62 million $ 168.35 million
Nov 6, 2021 $ 14.32
+0.05%
$ 249.21 million $ 73.14 million
Nov 5, 2021 $ 14.32
-6.10%
$ 249.11 million $ 105.67 million
Nov 4, 2021 $ 15.25
+7.43%
$ 265.28 million $ 150.06 million
Nov 3, 2021 $ 14.19
-3.35%
$ 246.92 million $ 108.16 million
Nov 2, 2021 $ 14.68
+4.52%
$ 255.49 million $ 222.37 million
Nov 1, 2021 $ 14.05
+1.98%
$ 244.44 million $ 145.26 million
Oct 31, 2021 $ 13.78
-15.32%
$ 239.7 million $ 290.04 million
Oct 30, 2021 $ 16.26
+25.41%
$ 283 million $ 453.58 million
Oct 29, 2021 $ 12.97
+17.56%
$ 225.64 million $ 214.76 million
Oct 28, 2021 $ 11.03
+5.05%
$ 191.94 million $ 58.98 million
Oct 27, 2021 $ 10.5
-14.23%
$ 182.72 million $ 128.44 million
Oct 26, 2021 $ 12.24
-0.43%
$ 213.05 million $ 64.22 million
Oct 25, 2021 $ 12.3
+5.25%
$ 213.98 million $ 43.79 million
Oct 24, 2021 $ 11.68
-3.78%
$ 203.27 million $ 37 million
Oct 23, 2021 $ 12.14
-0.35%
$ 211.26 million $ 30.14 million
Oct 22, 2021 $ 12.18
+2.40%
$ 211.98 million $ 45.69 million
Oct 21, 2021 $ 11.9
-2.41%
$ 207.01 million $ 66.45 million
Oct 20, 2021 $ 12.19
+5.46%
$ 212.12 million $ 53.98 million
Oct 19, 2021 $ 11.56
-0.40%
$ 201.15 million $ 29.51 million
Oct 18, 2021 $ 11.61
-1.30%
$ 201.95 million $ 31.99 million
Oct 17, 2021 $ 11.76
-3.31%
$ 204.6 million $ 40.52 million
Oct 16, 2021 $ 12.16
-0.06%
$ 211.6 million $ 56.49 million
Oct 15, 2021 $ 12.17
-2.23%
$ 211.72 million $ 70.98 million