My Neighbor Alice Historical Data

ALICE Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2021 $ 20.92
+30.59%
$ 363.99 million $ 788.07 million
Aug 24, 2021 $ 16.02
-7.36%
$ 278.72 million $ 213.32 million
Aug 23, 2021 $ 17.29
+6.57%
$ 300.88 million $ 314.59 million
Aug 22, 2021 $ 16.23
-5.01%
$ 282.35 million $ 257.83 million
Aug 21, 2021 $ 17.08
+31.01%
$ 297.23 million $ 647.7 million
Aug 20, 2021 $ 13.04
+5.01%
$ 226.86 million $ 115.38 million
Aug 19, 2021 $ 12.42
+4.56%
$ 216.03 million $ 114.26 million
Aug 18, 2021 $ 11.87
-5.41%
$ 206.62 million $ 118.98 million
Aug 17, 2021 $ 12.55
-2.89%
$ 218.43 million $ 183.95 million
Aug 16, 2021 $ 12.93
-3.19%
$ 224.96 million $ 157.73 million
Aug 15, 2021 $ 13.35
+2.88%
$ 232.37 million $ 144.22 million
Aug 14, 2021 $ 12.97
-2.48%
$ 225.76 million $ 99.58 million
Aug 13, 2021 $ 13.31
+5.55%
$ 231.53 million $ 122.8 million
Aug 12, 2021 $ 12.61
-4.96%
$ 219.33 million $ 128.46 million
Aug 11, 2021 $ 13.29
-6.48%
$ 231.18 million $ 230.06 million
Aug 10, 2021 $ 14.21
+20.03%
$ 247.17 million $ 335.11 million
Aug 8, 2021 $ 11.62
-5.42%
$ 202.16 million $ 151.02 million
Aug 7, 2021 $ 12.28
-2.76%
$ 213.74 million $ 141.44 million
Aug 6, 2021 $ 12.63
+0.87%
$ 219.81 million $ 144.43 million
Aug 5, 2021 $ 12.52
-2.38%
$ 217.91 million $ 129.27 million
Aug 4, 2021 $ 13.25
+9.09%
$ 230.53 million $ 190.88 million
Aug 3, 2021 $ 12.14
-6.52%
$ 211.24 million $ 170.67 million
Aug 2, 2021 $ 13
+8.10%
$ 226.14 million $ 350.02 million
Aug 1, 2021 $ 12.03
-11.84%
$ 209.25 million $ 228.54 million
Jul 30, 2021 $ 14.89
+0.10%
$ 259.02 million $ 351.5 million
Jul 29, 2021 $ 14.88
+9.21%
$ 258.95 million $ 611.01 million
Jul 28, 2021 $ 13.63
+0.21%
$ 237.08 million $ 558.02 million
Jul 27, 2021 $ 13.61
+44.90%
$ 236.78 million $ 842.77 million
Jul 26, 2021 $ 9.41
-18.87%
$ 163.69 million $ 321.94 million
Jul 25, 2021 $ 11.62
+10.39%
$ 202.17 million $ 648.38 million
Jul 24, 2021 $ 10.53
+37.76%
$ 183.25 million $ 433.32 million
Jul 23, 2021 $ 7.65
+29.05%
$ 133.1 million $ 189.79 million
Jul 22, 2021 $ 5.93
+13.63%
$ 103.12 million $ 113.68 million
Jul 21, 2021 $ 5.2
+17.82%
$ 90.47 million $ 73.07 million
Jul 20, 2021 $ 4.41
-8.98%
$ 76.73 million $ 45.51 million
Jul 19, 2021 $ 4.86
-13.26%
$ 84.54 million $ 38.1 million
Jul 18, 2021 $ 5.6
-0.08%
$ 97.46 million $ 54.06 million
Jul 17, 2021 $ 5.61
-2.80%
$ 97.59 million $ 53.8 million
Jul 16, 2021 $ 5.77
-16.97%
$ 100.48 million $ 101.02 million
Jul 15, 2021 $ 6.94
-4.98%
$ 120.7 million $ 261.9 million
Jul 14, 2021 $ 7.3
+6.08%
$ 127 million $ 124.67 million
Jul 13, 2021 $ 6.87
+4.19%
$ 119.47 million $ 140.45 million
Jul 12, 2021 $ 6.59
-6.23%
$ 114.7 million $ 68.34 million
Jul 11, 2021 $ 7.03
+11.65%
$ 122.39 million $ 100.05 million
Jul 10, 2021 $ 6.3
-4.04%
$ 109.59 million $ 118.26 million