My Neighbor Alice Historical Data

ALICE Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 12.44
+6.06%
$ 216.54 million $ 85.3 million
Oct 13, 2021 $ 11.73
+0.65%
$ 204.17 million $ 60.6 million
Oct 12, 2021 $ 11.66
-0.52%
$ 202.86 million $ 80.44 million
Oct 11, 2021 $ 11.72
-1.02%
$ 203.94 million $ 55.07 million
Oct 10, 2021 $ 11.84
-8.25%
$ 206.07 million $ 56.07 million
Oct 9, 2021 $ 12.91
+0.41%
$ 224.59 million $ 55.15 million
Oct 8, 2021 $ 12.85
-2.04%
$ 223.67 million $ 71.36 million
Oct 7, 2021 $ 13.12
+0.90%
$ 228.32 million $ 70.9 million
Oct 6, 2021 $ 13.01
-4.20%
$ 226.29 million $ 95.45 million
Oct 5, 2021 $ 13.58
-3.91%
$ 236.21 million $ 91.41 million
Oct 4, 2021 $ 14.13
-1.58%
$ 245.8 million $ 238.06 million
Oct 3, 2021 $ 14.35
+8.16%
$ 249.76 million $ 116.34 million
Oct 2, 2021 $ 13.27
-8.55%
$ 230.93 million $ 127.52 million
Oct 1, 2021 $ 14.51
+23.67%
$ 252.56 million $ 177.81 million
Sep 30, 2021 $ 11.74
+13.64%
$ 204.21 million $ 121.92 million
Sep 29, 2021 $ 10.33
+1.40%
$ 179.73 million $ 99.8 million
Sep 28, 2021 $ 10.18
+7.50%
$ 177.22 million $ 96.85 million
Sep 27, 2021 $ 9.47
-4.26%
$ 164.84 million $ 54.7 million
Sep 26, 2021 $ 9.89
+0.19%
$ 172.16 million $ 72.54 million
Sep 25, 2021 $ 9.88
-2.43%
$ 171.85 million $ 38.75 million
Sep 24, 2021 $ 10.12
-10.87%
$ 176.13 million $ 75.77 million
Sep 23, 2021 $ 11.36
+0.91%
$ 197.61 million $ 74.84 million
Sep 22, 2021 $ 11.25
+20.50%
$ 195.82 million $ 87.81 million
Sep 21, 2021 $ 9.34
-7.88%
$ 162.5 million $ 75.22 million
Sep 20, 2021 $ 10.14
-19.13%
$ 176.39 million $ 111.38 million
Sep 19, 2021 $ 12.54
-5.19%
$ 218.11 million $ 49.68 million
Sep 18, 2021 $ 13.22
+0.33%
$ 230.06 million $ 60.91 million
Sep 17, 2021 $ 13.18
-6.73%
$ 229.28 million $ 158.66 million
Sep 16, 2021 $ 14.13
+6.83%
$ 245.83 million $ 147.8 million
Sep 15, 2021 $ 13.23
+7.62%
$ 230.12 million $ 81.31 million
Sep 14, 2021 $ 12.29
+2.41%
$ 213.83 million $ 59.4 million
Sep 13, 2021 $ 12
-8.87%
$ 208.79 million $ 85.64 million
Sep 12, 2021 $ 13.17
+2.55%
$ 229.1 million $ 72.43 million
Sep 11, 2021 $ 12.84
+3.20%
$ 223.39 million $ 89.05 million
Sep 10, 2021 $ 12.44
-6.00%
$ 216.45 million $ 93.38 million
Sep 9, 2021 $ 13.23
-1.57%
$ 230.25 million $ 147.87 million
Sep 8, 2021 $ 13.44
-0.64%
$ 233.91 million $ 209.43 million
Sep 7, 2021 $ 13.53
-24.81%
$ 235.37 million $ 419.58 million
Sep 6, 2021 $ 17.99
-4.30%
$ 313.03 million $ 201.96 million
Sep 5, 2021 $ 18.8
+1.56%
$ 327.06 million $ 132.51 million
Sep 4, 2021 $ 18.51
+2.49%
$ 322.03 million $ 258.05 million
Sep 3, 2021 $ 18.06
-0.33%
$ 314.2 million $ 138.69 million
Sep 2, 2021 $ 18.12
-1.06%
$ 315.25 million $ 209.56 million
Sep 1, 2021 $ 18.31
+1.23%
$ 318.61 million $ 181.43 million
Aug 31, 2021 $ 18.09
-7.03%
$ 314.76 million $ 211.05 million
Aug 30, 2021 $ 19.46
-5.29%
$ 338.52 million $ 330.72 million
Aug 29, 2021 $ 20.54
-3.15%
$ 357.41 million $ 310.94 million
Aug 28, 2021 $ 21.21
+5.40%
$ 369.05 million $ 407.83 million
Aug 27, 2021 $ 20.12
+4.48%
$ 350.17 million $ 365.59 million
Aug 26, 2021 $ 19.26
-7.96%
$ 335.14 million $ 348.42 million